Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.27 50.44 49.83 49.98 7,066,656 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,111,465 +0.75(+1.53%)
Mar 27, 2014 48.75 49.46 48.75 49.23 8,473,177 +0.49(+1.01%)
Mar 26, 2014 48.82 49.16 48.66 48.74 8,039,762 +0.15(+0.31%)
Mar 25, 2014 48.27 48.65 48.09 48.59 8,425,967 +0.59(+1.23%)
Mar 24, 2014 48.09 48.36 47.89 48.00 7,515,720 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.94 47.94 12,800,474 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,582,959 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.96 6,083,921 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,944,407 +0.58(+1.20%)
Mar 17, 2014 47.42 47.81 47.35 47.81 6,561,952 +0.49(+1.04%)
Mar 14, 2014 46.96 47.40 46.92 47.32 6,542,453 +0.20(+0.42%)
Mar 13, 2014 47.45 47.49 46.96 47.12 6,377,832 -0.16(-0.33%)
Mar 12, 2014 47.01 47.43 46.90 47.28 5,820,280 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,214,780 -0.26(-0.54%)
Mar 10, 2014 47.18 47.56 46.96 47.52 5,223,097 +0.27(+0.57%)
Mar 07, 2014 47.35 47.60 47.11 47.25 6,951,030 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.11 47.17 5,623,240 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.11 6,532,547 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.25 6,905,777 +0.13(+0.29%)
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.