Indicators

ConocoPhillips (NY: COP )

129.28 UNCHANGED

Streaming Delayed 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 (%)
Jan 30, 2015	45.42	46.58	44.64	45.97	14,418,185	+0.12(+0.25%)
Jan 29, 2015	46.12	46.41	44.26	45.85	15,561,039	+0.18(+0.38%)
Jan 28, 2015	47.64	47.77	45.62	45.68	11,889,948	-2.16(-4.52%)
Jan 27, 2015	47.66	48.28	47.49	47.84	8,136,041	-0.20(-0.43%)
Jan 26, 2015	47.37	48.18	46.64	48.04	8,029,672	+0.85(+1.81%)
Jan 23, 2015	47.70	47.96	47.18	47.19	8,758,316	-0.47(-1.00%)
Jan 22, 2015	47.52	47.87	46.72	47.66	11,993,153	+0.55(+1.18%)
Jan 21, 2015	46.64	47.28	46.15	47.11	10,928,756	+0.99(+2.14%)
Jan 20, 2015	45.85	46.19	45.08	46.12	9,415,951	+0.08(+0.17%)
Jan 16, 2015	45.07	46.34	44.88	46.04	13,742,940	+1.22(+2.72%)
Jan 15, 2015	46.43	46.62	44.80	44.82	13,690,661	-0.88(-1.93%)
Jan 14, 2015	45.12	45.82	44.42	45.71	13,660,162	+0.13(+0.29%)
Jan 13, 2015	46.12	46.59	44.90	45.58	14,029,639	-0.46(-1.00%)
Jan 12, 2015	46.82	46.91	45.70	46.04	11,370,072	-1.35(-2.85%)
Jan 09, 2015	47.40	47.69	46.72	47.39	10,938,238	-0.01(-0.02%)
Jan 08, 2015	47.34	47.80	46.64	47.39	14,174,554	+1.15(+2.49%)
Jan 07, 2015	46.72	46.88	45.88	46.24	16,920,178	+0.31(+0.67%)
Jan 06, 2015	47.66	48.61	45.90	45.93	24,731,932	-1.98(-4.13%)
Jan 05, 2015	49.42	49.62	47.76	47.91	14,998,008	-2.39(-4.76%)

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.