Indicators

ConocoPhillips (NY: COP )

129.28 -0.56 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	61.49	61.58	61.07	61.44	5,645,349	-0.19(-0.31%)
Jun 27, 2014	61.45	61.67	61.20	61.63	6,296,492	+0.03(+0.05%)
Jun 26, 2014	61.34	61.61	60.60	61.60	6,402,000	+0.24(+0.40%)
Jun 25, 2014	60.66	61.44	60.66	61.36	6,946,753	+0.59(+0.97%)
Jun 24, 2014	61.65	61.65	60.76	60.77	11,283,021	-0.93(-1.51%)
Jun 23, 2014	61.34	61.94	61.25	61.70	8,291,179	+0.53(+0.87%)
Jun 20, 2014	60.99	61.24	60.76	61.17	10,363,461	+0.42(+0.70%)
Jun 19, 2014	60.39	60.75	60.30	60.75	5,696,581	+0.38(+0.63%)
Jun 18, 2014	59.89	60.41	59.61	60.37	6,294,900	+0.35(+0.59%)
Jun 17, 2014	59.61	60.04	59.22	60.02	6,747,372	+0.04(+0.07%)
Jun 16, 2014	59.62	60.08	59.42	59.98	6,476,358	+0.44(+0.73%)
Jun 13, 2014	59.34	59.55	58.80	59.54	6,104,770	+0.16(+0.27%)
Jun 12, 2014	58.87	59.65	58.86	59.38	8,760,851	+0.65(+1.11%)
Jun 11, 2014	58.41	58.84	58.38	58.73	6,327,998	+0.23(+0.39%)
Jun 10, 2014	57.93	58.52	57.73	58.50	9,095,122	+0.57(+0.98%)
Jun 06, 2014	57.59	58.18	57.49	57.93	7,548,491	+0.57(+0.99%)
Jun 05, 2014	57.20	57.37	56.97	57.37	5,783,367	+0.18(+0.31%)
Jun 04, 2014	57.13	57.32	57.03	57.19	5,003,065	-0.01(-0.02%)
Jun 03, 2014	56.95	57.24	56.82	57.20	6,336,151	+0.24(+0.43%)

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.