Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.79	47.21	46.32	46.94	8,873,571	+0.18(+0.38%)
Feb 27, 2014	46.59	46.77	46.12	46.77	7,066,903	+0.08(+0.18%)
Feb 26, 2014	47.03	47.15	46.47	46.68	7,308,954	-0.28(-0.59%)
Feb 25, 2014	46.80	47.19	46.69	46.96	8,365,347	+0.07(+0.15%)
Feb 24, 2014	45.98	47.15	45.66	46.89	11,410,032	+1.23(+2.69%)
Feb 21, 2014	45.88	45.91	45.62	45.66	9,316,259	-0.17(-0.37%)
Feb 20, 2014	45.87	46.03	45.79	45.83	8,652,499	-0.06(-0.12%)
Feb 19, 2014	46.07	46.59	45.88	45.88	8,704,432	-0.26(-0.57%)
Feb 18, 2014	46.29	46.40	46.03	46.15	6,908,933	-0.11(-0.24%)
Feb 14, 2014	45.64	46.26	46.26	46.26	6,511,916	+0.58(+1.27%)
Feb 13, 2014	45.49	45.96	45.34	45.68	8,278,922	+0.13(+0.28%)
Feb 12, 2014	46.54	46.65	45.46	45.55	9,968,917	-0.24(-0.53%)
Feb 11, 2014	45.15	45.89	45.12	45.80	8,236,996	+0.69(+1.53%)
Feb 10, 2014	45.37	45.37	44.79	45.11	8,382,743	-0.27(-0.60%)
Feb 07, 2014	45.25	45.40	44.81	45.38	7,672,162	+0.47(+1.04%)
Feb 06, 2014	44.48	44.98	44.32	44.91	7,891,712	+0.59(+1.32%)
Feb 05, 2014	44.48	44.57	43.82	44.32	9,347,006	-0.17(-0.39%)
Feb 04, 2014	44.71	44.76	44.32	44.50	9,368,577	-0.10(-0.23%)

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.