Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.91 45.97 45.41 45.82 7,178,283 +0.30(+0.66%)
Jun 29, 2015 45.83 46.07 45.52 45.52 7,044,944 -0.87(-1.88%)
Jun 26, 2015 46.37 46.47 46.05 46.40 8,957,970 -0.03(-0.06%)
Jun 25, 2015 47.14 47.14 46.36 46.43 6,307,271 -0.46(-0.97%)
Jun 24, 2015 47.11 47.42 46.88 46.88 5,326,868 -0.25(-0.54%)
Jun 23, 2015 46.77 47.27 46.64 47.14 4,882,378 +0.44(+0.94%)
Jun 22, 2015 46.62 46.98 46.40 46.70 5,838,600 +0.17(+0.37%)
Jun 19, 2015 46.67 47.22 46.36 46.52 17,590,964 -0.43(-0.92%)
Jun 18, 2015 47.12 47.38 46.86 46.96 7,254,744 -0.12(-0.25%)
Jun 17, 2015 47.67 47.85 46.80 47.08 6,350,377 -0.25(-0.54%)
Jun 16, 2015 47.34 47.42 46.78 47.33 7,116,678 +0.12(+0.25%)
Jun 15, 2015 47.07 47.49 46.86 47.21 6,312,499 -0.18(-0.38%)
Jun 12, 2015 47.58 47.64 47.10 47.39 6,696,705 -0.39(-0.81%)
Jun 11, 2015 47.73 47.93 47.64 47.78 5,214,130 +0.01(+0.02%)
Jun 10, 2015 47.69 47.93 47.37 47.77 6,400,972 +0.72(+1.52%)
Jun 09, 2015 47.59 47.99 47.05 47.05 8,465,672 -0.28(-0.58%)
Jun 08, 2015 46.95 47.36 46.84 47.33 8,886,152 +0.29(+0.62%)
Jun 05, 2015 46.83 47.92 46.79 47.04 7,786,220 +0.03(+0.06%)
Jun 04, 2015 47.31 47.56 46.96 47.01 7,184,693 -0.60(-1.25%)
Jun 03, 2015 47.61 47.97 47.47 47.61 7,211,139 -0.20(-0.42%)
Jun 02, 2015 47.53 47.99 47.31 47.81 6,803,833 +0.34(+0.72%)
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.