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 (%)
Mar 28, 2013	41.16	41.29	40.93	40.96	7,768,200	-0.19(-0.46%)
Mar 27, 2013	41.03	41.37	40.91	41.15	6,020,933	-0.04(-0.10%)
Mar 26, 2013	41.23	41.31	40.94	41.19	6,627,789	+0.16(+0.38%)
Mar 25, 2013	41.57	41.70	40.93	41.03	8,476,852	-0.48(-1.15%)
Mar 22, 2013	41.65	41.65	41.35	41.51	9,451,271	-0.02(-0.05%)
Mar 21, 2013	41.00	41.59	40.90	41.53	13,199,009	+0.34(+0.83%)
Mar 20, 2013	40.89	41.26	40.64	41.19	12,002,154	+0.77(+1.91%)
Mar 19, 2013	40.35	40.53	40.01	40.42	9,903,022	+0.11(+0.27%)
Mar 18, 2013	39.98	40.65	39.90	40.31	7,340,761	+0.05(+0.14%)
Mar 15, 2013	40.28	40.47	40.08	40.26	15,125,367	-0.31(-0.76%)
Mar 14, 2013	40.21	40.59	40.12	40.56	7,527,875	+0.50(+1.26%)
Mar 13, 2013	40.04	40.17	39.91	40.06	6,581,696	+0.03(+0.09%)
Mar 12, 2013	39.91	40.15	39.83	40.02	6,844,765	+0.20(+0.50%)
Mar 11, 2013	39.81	39.93	39.58	39.83	6,934,830	+0.03(+0.09%)
Mar 08, 2013	39.51	39.86	39.41	39.79	7,040,636	+0.36(+0.92%)
Mar 07, 2013	39.53	39.62	39.42	39.43	7,819,197	-0.10(-0.24%)
Mar 06, 2013	39.48	39.55	39.14	39.53	9,818,878	+0.23(+0.59%)
Mar 05, 2013	39.49	39.53	39.09	39.29	10,493,155	+0.03(+0.07%)
Mar 04, 2013	39.62	39.66	39.01	39.27	8,577,151	-0.45(-1.13%)

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.