Indicators

ConocoPhillips (NY: COP )

125.08 -0.54 (-0.43%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 1, 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	7,767,617	-0.19(-0.46%)
Mar 27, 2013	41.03	41.38	40.91	41.15	6,020,482	-0.04(-0.10%)
Mar 26, 2013	41.23	41.31	40.95	41.19	6,627,292	+0.16(+0.38%)
Mar 25, 2013	41.57	41.70	40.93	41.04	8,476,216	-0.48(-1.15%)
Mar 22, 2013	41.65	41.65	41.36	41.51	9,450,562	-0.02(-0.05%)
Mar 21, 2013	41.01	41.59	40.90	41.53	13,198,018	+0.34(+0.83%)
Mar 20, 2013	40.89	41.26	40.64	41.19	12,001,253	+0.77(+1.91%)
Mar 19, 2013	40.35	40.54	40.01	40.42	9,902,279	+0.11(+0.27%)
Mar 18, 2013	39.99	40.65	39.90	40.31	7,340,210	+0.05(+0.14%)
Mar 15, 2013	40.28	40.48	40.08	40.26	15,124,232	-0.31(-0.76%)
Mar 14, 2013	40.21	40.59	40.12	40.56	7,527,310	+0.50(+1.26%)
Mar 13, 2013	40.05	40.17	39.91	40.06	6,581,202	+0.03(+0.09%)
Mar 12, 2013	39.91	40.16	39.84	40.03	6,844,251	+0.20(+0.50%)
Mar 11, 2013	39.81	39.93	39.58	39.83	6,934,310	+0.03(+0.09%)
Mar 08, 2013	39.51	39.86	39.41	39.79	7,040,108	+0.36(+0.92%)
Mar 07, 2013	39.53	39.62	39.43	39.43	7,818,611	-0.10(-0.24%)
Mar 06, 2013	39.48	39.56	39.15	39.53	9,818,141	+0.23(+0.59%)
Mar 05, 2013	39.49	39.54	39.09	39.30	10,492,367	+0.03(+0.07%)
Mar 04, 2013	39.62	39.66	39.02	39.27	8,576,507	-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.