Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.39	48.46	47.75	47.80	9,497,475	-0.48(-0.99%)
Feb 26, 2015	49.04	49.04	48.09	48.28	10,687,480	-1.23(-2.49%)
Feb 25, 2015	49.47	49.74	49.10	49.51	8,390,181	+0.32(+0.66%)
Feb 24, 2015	49.47	49.48	48.95	49.19	6,638,764	+0.12(+0.25%)
Feb 23, 2015	48.89	49.52	48.77	49.07	8,281,624	-0.34(-0.68%)
Feb 20, 2015	49.26	49.43	48.63	49.40	11,978,463	-0.03(-0.06%)
Feb 19, 2015	48.44	49.75	47.97	49.43	12,304,782	-0.23(-0.46%)
Feb 18, 2015	49.88	50.63	49.57	49.66	12,176,544	-1.28(-2.50%)
Feb 17, 2015	50.70	51.30	50.24	50.94	10,436,611	-0.30(-0.59%)
Feb 13, 2015	50.47	51.24	51.24	51.24	11,482,817	+1.35(+2.70%)
Feb 12, 2015	50.03	50.48	49.58	49.89	11,778,036	+0.65(+1.33%)
Feb 11, 2015	48.76	49.66	48.45	49.23	11,533,429	-0.08(-0.16%)
Feb 10, 2015	49.22	49.40	48.23	49.31	10,857,619	+0.10(+0.21%)
Feb 09, 2015	49.30	49.76	49.06	49.21	11,123,018	+0.26(+0.53%)
Feb 06, 2015	49.50	49.60	48.73	48.95	10,551,403	-0.06(-0.12%)
Feb 05, 2015	48.61	49.02	48.08	49.01	12,006,171	+1.23(+2.58%)
Feb 04, 2015	48.32	48.35	47.32	47.78	16,872,266	-1.36(-2.76%)
Feb 03, 2015	48.55	49.29	48.24	49.13	21,547,044	+1.43(+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.