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 (%)
Jun 28, 2013	41.52	41.84	41.34	41.66	8,952,837	+0.11(+0.27%)
Jun 27, 2013	41.74	42.07	41.53	41.55	5,381,388	+0.01(+0.02%)
Jun 26, 2013	41.57	41.62	41.15	41.54	5,824,542	+0.34(+0.84%)
Jun 25, 2013	41.18	41.32	40.88	41.20	8,828,921	+0.33(+0.81%)
Jun 24, 2013	41.16	41.24	40.68	40.87	10,732,520	-0.70(-1.67%)
Jun 21, 2013	41.84	41.86	41.00	41.56	12,753,116	+0.06(+0.13%)
Jun 20, 2013	42.09	42.15	41.40	41.51	11,618,353	-0.98(-2.32%)
Jun 19, 2013	42.79	43.08	42.49	42.49	8,615,956	-0.27(-0.63%)
Jun 18, 2013	42.65	42.85	42.52	42.76	4,992,028	+0.11(+0.26%)
Jun 17, 2013	42.31	42.72	42.30	42.65	5,321,317	+0.63(+1.49%)
Jun 14, 2013	42.46	42.49	41.91	42.02	4,834,600	-0.43(-1.01%)
Jun 13, 2013	41.77	42.50	41.57	42.45	7,766,606	+0.53(+1.26%)
Jun 12, 2013	42.88	42.88	41.86	41.92	7,307,470	-0.71(-1.66%)
Jun 11, 2013	42.50	42.81	42.25	42.63	6,823,031	-0.20(-0.47%)
Jun 10, 2013	42.94	42.99	42.66	42.83	6,024,526	-0.08(-0.19%)
Jun 07, 2013	42.81	42.95	42.52	42.91	7,380,323	+0.28(+0.66%)
Jun 06, 2013	42.35	42.63	41.98	42.63	9,609,631	+0.20(+0.47%)
Jun 05, 2013	42.66	42.77	42.30	42.43	10,996,843	-0.04(-0.10%)
Jun 04, 2013	42.61	42.75	42.22	42.47	7,511,217	-0.28(-0.66%)

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.