Indicators

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	48.11	48.27	47.84	47.99	6,922,104	-0.55(-1.14%)
Sep 27, 2013	48.44	48.59	48.27	48.54	4,959,586	+0.06(+0.11%)
Sep 26, 2013	48.56	48.63	48.25	48.49	5,550,941	-0.06(-0.13%)
Sep 25, 2013	48.67	48.80	48.47	48.55	5,740,460	-0.06(-0.11%)
Sep 24, 2013	48.76	49.05	48.56	48.60	8,165,790	-0.12(-0.26%)
Sep 23, 2013	48.78	48.83	48.19	48.73	6,762,345	-0.29(-0.59%)
Sep 20, 2013	48.91	49.08	48.52	49.02	14,690,774	+0.11(+0.23%)
Sep 19, 2013	48.74	48.95	48.37	48.91	6,852,220	+0.19(+0.40%)
Sep 18, 2013	48.05	48.98	47.92	48.71	7,523,252	+0.59(+1.23%)
Sep 17, 2013	47.85	48.27	47.82	48.12	5,408,508	+0.25(+0.52%)
Sep 16, 2013	48.05	48.20	47.75	47.87	6,932,082	+0.10(+0.22%)
Sep 13, 2013	47.73	47.93	47.55	47.77	5,788,879	+0.28(+0.60%)
Sep 12, 2013	47.77	47.78	47.44	47.49	5,234,051	-0.26(-0.55%)
Sep 11, 2013	47.45	47.90	47.35	47.75	5,461,511	+0.35(+0.73%)
Sep 10, 2013	47.57	47.62	47.16	47.40	6,457,995	-0.15(-0.30%)
Sep 09, 2013	47.12	47.58	46.98	47.55	7,375,916	+0.46(+0.98%)
Sep 06, 2013	46.86	47.48	46.57	47.09	8,676,866	+0.30(+0.63%)
Sep 05, 2013	46.71	47.02	46.57	46.79	6,203,461	+0.08(+0.16%)
Sep 04, 2013	46.17	47.02	46.06	46.71	9,438,438	+0.60(+1.30%)

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.