Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.27 50.43 49.82 49.98 7,067,186 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,112,073 +0.75(+1.53%)
Mar 27, 2014 48.74 49.45 48.74 49.23 8,473,812 +0.49(+1.01%)
Mar 26, 2014 48.81 49.16 48.66 48.74 8,040,365 +0.15(+0.31%)
Mar 25, 2014 48.27 48.64 48.08 48.59 8,426,599 +0.59(+1.23%)
Mar 24, 2014 48.08 48.36 47.89 48.00 7,516,283 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.93 47.94 12,801,434 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,583,378 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.95 6,084,377 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,945,003 +0.58(+1.20%)
Mar 17, 2014 47.41 47.81 47.35 47.81 6,562,444 +0.49(+1.04%)
Mar 14, 2014 46.95 47.39 46.92 47.32 6,542,943 +0.20(+0.42%)
Mar 13, 2014 47.44 47.49 46.95 47.12 6,378,310 -0.16(-0.33%)
Mar 12, 2014 47.01 47.42 46.90 47.27 5,820,717 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,215,247 -0.26(-0.54%)
Mar 10, 2014 47.17 47.56 46.96 47.52 5,223,488 +0.27(+0.57%)
Mar 07, 2014 47.34 47.60 47.11 47.25 6,951,552 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.10 47.17 5,623,661 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.10 6,533,037 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.24 6,906,295 +0.14(+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.