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 (%)
Sep 30, 2013	48.50	48.66	48.22	48.37	6,867,642	-0.56(-1.14%)
Sep 27, 2013	48.82	48.98	48.66	48.93	4,920,565	+0.06(+0.11%)
Sep 26, 2013	48.95	49.02	48.63	48.87	5,507,267	-0.06(-0.13%)
Sep 25, 2013	49.05	49.19	48.85	48.93	5,695,295	-0.06(-0.11%)
Sep 24, 2013	49.15	49.44	48.95	48.99	8,101,543	-0.13(-0.25%)
Sep 23, 2013	49.17	49.22	48.57	49.12	6,709,140	-0.29(-0.59%)
Sep 20, 2013	49.30	49.47	48.90	49.41	14,575,189	+0.11(+0.23%)
Sep 19, 2013	49.13	49.34	48.75	49.30	6,798,308	+0.19(+0.40%)
Sep 18, 2013	48.43	49.37	48.30	49.10	7,464,060	+0.60(+1.23%)
Sep 17, 2013	48.23	48.66	48.20	48.50	5,365,955	+0.25(+0.52%)
Sep 16, 2013	48.43	48.58	48.13	48.25	6,877,542	+0.10(+0.22%)
Sep 13, 2013	48.11	48.31	47.93	48.15	5,743,333	+0.29(+0.60%)
Sep 12, 2013	48.15	48.16	47.82	47.86	5,192,870	-0.26(-0.55%)
Sep 11, 2013	47.83	48.28	47.73	48.13	5,418,541	+0.35(+0.73%)
Sep 10, 2013	47.95	47.99	47.54	47.78	6,407,184	-0.15(-0.30%)
Sep 09, 2013	47.49	47.96	47.35	47.93	7,317,883	+0.47(+0.98%)
Sep 06, 2013	47.24	47.85	46.94	47.46	8,608,598	+0.30(+0.63%)
Sep 05, 2013	47.08	47.40	46.94	47.16	6,154,653	+0.08(+0.16%)
Sep 04, 2013	46.53	47.39	46.42	47.08	9,364,178	+0.61(+1.30%)

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.