Indicators

ConocoPhillips (NY: COP )

129.48 +1.67 (+1.31%)

Streaming Delayed Price Updated: 1:47 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.42	46.57	44.63	45.97	14,419,267	+0.12(+0.25%)
Jan 29, 2015	46.11	46.41	44.26	45.85	15,562,207	+0.18(+0.38%)
Jan 28, 2015	47.63	47.77	45.62	45.68	11,890,841	-2.16(-4.52%)
Jan 27, 2015	47.65	48.28	47.48	47.84	8,136,652	-0.20(-0.43%)
Jan 26, 2015	47.36	48.17	46.63	48.04	8,030,275	+0.85(+1.81%)
Jan 23, 2015	47.70	47.96	47.18	47.19	8,758,973	-0.47(-1.00%)
Jan 22, 2015	47.51	47.87	46.71	47.66	11,994,053	+0.55(+1.18%)
Jan 21, 2015	46.63	47.28	46.15	47.11	10,929,576	+0.99(+2.14%)
Jan 20, 2015	45.84	46.19	45.08	46.12	9,416,658	+0.08(+0.17%)
Jan 16, 2015	45.07	46.33	44.87	46.04	13,743,971	+1.22(+2.72%)
Jan 15, 2015	46.43	46.62	44.80	44.82	13,691,688	-0.88(-1.93%)
Jan 14, 2015	45.12	45.82	44.41	45.70	13,661,187	+0.13(+0.29%)
Jan 13, 2015	46.12	46.59	44.89	45.57	14,030,692	-0.46(-1.00%)
Jan 12, 2015	46.82	46.91	45.70	46.03	11,370,925	-1.35(-2.85%)
Jan 09, 2015	47.40	47.69	46.72	47.38	10,939,059	-0.01(-0.02%)
Jan 08, 2015	47.33	47.80	46.64	47.39	14,175,618	+1.15(+2.49%)
Jan 07, 2015	46.72	46.88	45.87	46.24	16,921,448	+0.31(+0.67%)
Jan 06, 2015	47.65	48.61	45.89	45.93	24,733,788	-1.98(-4.13%)
Jan 05, 2015	49.42	49.62	47.76	47.91	14,999,134	-2.39(-4.76%)

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.