Indicators

ConocoPhillips (NY: COP )

129.53 -0.72 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.70	48.77	48.06	48.11	9,437,438	-0.48(-0.99%)
Feb 26, 2015	49.36	49.36	48.40	48.59	10,619,920	-1.24(-2.49%)
Feb 25, 2015	49.78	50.06	49.41	49.83	8,337,143	+0.32(+0.66%)
Feb 24, 2015	49.78	49.79	49.26	49.50	6,596,797	+0.13(+0.25%)
Feb 23, 2015	49.20	49.84	49.08	49.38	8,229,272	-0.34(-0.68%)
Feb 20, 2015	49.58	49.75	48.94	49.72	11,902,742	-0.03(-0.06%)
Feb 19, 2015	48.74	50.06	48.27	49.75	12,226,998	-0.23(-0.46%)
Feb 18, 2015	50.20	50.96	49.89	49.98	12,099,571	-1.28(-2.50%)
Feb 17, 2015	51.02	51.63	50.56	51.26	10,370,637	-0.30(-0.59%)
Feb 13, 2015	50.79	51.56	51.56	51.56	11,410,229	+1.36(+2.70%)
Feb 12, 2015	50.35	50.80	49.89	50.20	11,703,582	+0.66(+1.33%)
Feb 11, 2015	49.07	49.98	48.76	49.55	11,460,522	-0.08(-0.16%)
Feb 10, 2015	49.53	49.72	48.54	49.63	10,788,984	+0.10(+0.21%)
Feb 09, 2015	49.61	50.08	49.37	49.53	11,052,705	+0.26(+0.53%)
Feb 06, 2015	49.81	49.91	49.04	49.26	10,484,703	-0.06(-0.12%)
Feb 05, 2015	48.92	49.34	48.39	49.32	11,930,275	+1.24(+2.58%)
Feb 04, 2015	48.63	48.66	47.62	48.08	16,765,609	-1.37(-2.76%)
Feb 03, 2015	48.85	49.61	48.55	49.45	21,410,838	+1.44(+3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.