Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.26	41.58	41.08	41.40	9,009,116	+0.11(+0.27%)
Jun 27, 2013	41.48	41.81	41.27	41.29	5,415,216	+0.01(+0.02%)
Jun 26, 2013	41.31	41.36	40.89	41.28	5,861,156	+0.34(+0.84%)
Jun 25, 2013	40.92	41.07	40.62	40.94	8,884,421	+0.33(+0.81%)
Jun 24, 2013	40.90	40.98	40.43	40.61	10,799,985	-0.69(-1.67%)
Jun 21, 2013	41.58	41.60	40.75	41.30	12,833,283	+0.05(+0.13%)
Jun 20, 2013	41.83	41.88	41.14	41.25	11,691,387	-0.98(-2.32%)
Jun 19, 2013	42.53	42.81	42.22	42.22	8,670,117	-0.27(-0.63%)
Jun 18, 2013	42.38	42.58	42.25	42.49	5,023,408	+0.11(+0.26%)
Jun 17, 2013	42.05	42.46	42.04	42.38	5,354,768	+0.62(+1.49%)
Jun 14, 2013	42.20	42.22	41.65	41.76	4,864,990	-0.42(-1.01%)
Jun 13, 2013	41.51	42.23	41.31	42.18	7,815,428	+0.53(+1.26%)
Jun 12, 2013	42.61	42.61	41.60	41.66	7,353,406	-0.70(-1.66%)
Jun 11, 2013	42.23	42.54	41.99	42.36	6,865,921	-0.20(-0.47%)
Jun 10, 2013	42.67	42.72	42.39	42.56	6,062,397	-0.08(-0.19%)
Jun 07, 2013	42.54	42.68	42.26	42.64	7,426,717	+0.28(+0.66%)
Jun 06, 2013	42.09	42.37	41.71	42.36	9,670,038	+0.20(+0.47%)
Jun 05, 2013	42.40	42.50	42.04	42.16	11,065,971	-0.04(-0.10%)
Jun 04, 2013	42.35	42.48	41.96	42.20	7,558,434	-0.28(-0.66%)

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.