Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	39.56	39.73	39.49	39.49	11,046,186	-0.06(-0.15%)
Feb 27, 2013	39.23	39.65	39.13	39.56	8,975,373	+0.20(+0.50%)
Feb 26, 2013	39.05	39.47	38.81	39.36	11,391,204	+0.59(+1.51%)
Feb 25, 2013	39.85	39.90	38.73	38.77	12,339,214	-0.89(-2.25%)
Feb 22, 2013	39.73	39.75	39.29	39.67	6,437,398	+0.06(+0.16%)
Feb 21, 2013	39.23	39.64	38.91	39.60	10,660,007	+0.30(+0.76%)
Feb 20, 2013	39.94	39.94	39.28	39.30	8,696,746	-0.63(-1.59%)
Feb 19, 2013	39.28	39.94	39.20	39.94	11,914,182	+1.08(+2.77%)
Feb 15, 2013	39.46	39.54	38.70	38.86	14,226,610	-0.61(-1.55%)
Feb 14, 2013	39.39	39.54	39.27	39.47	8,457,996	-0.02(-0.05%)
Feb 13, 2013	39.32	39.50	39.08	39.49	10,074,844	+0.24(+0.62%)
Feb 12, 2013	38.98	39.26	38.81	39.25	32,390,278	+0.44(+1.15%)
Feb 11, 2013	39.04	39.04	38.77	38.81	28,684,964	-0.19(-0.48%)
Feb 08, 2013	38.96	39.00	38.80	39.00	26,521,746	+0.16(+0.42%)
Feb 07, 2013	38.86	38.98	38.65	38.83	8,467,420	+0.03(+0.07%)
Feb 06, 2013	38.75	38.88	38.44	38.81	10,201,653	-0.30(-0.76%)
Feb 04, 2013	39.40	39.41	39.08	39.10	10,851,864	-0.53(-1.34%)

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.