Indicators

ConocoPhillips (NY: COP )

123.39 +0.78 (+0.64%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.90	41.03	40.67	40.70	7,817,032	-0.19(-0.46%)
Mar 27, 2013	40.77	41.11	40.65	40.89	6,058,782	-0.04(-0.10%)
Mar 26, 2013	40.97	41.05	40.69	40.93	6,669,453	+0.16(+0.38%)
Mar 25, 2013	41.31	41.44	40.67	40.78	8,530,138	-0.47(-1.15%)
Mar 22, 2013	41.39	41.39	41.09	41.25	9,510,683	-0.02(-0.05%)
Mar 21, 2013	40.75	41.33	40.64	41.27	13,281,980	+0.34(+0.83%)
Mar 20, 2013	40.63	41.00	40.38	40.93	12,077,601	+0.77(+1.91%)
Mar 19, 2013	40.10	40.28	39.76	40.17	9,965,274	+0.11(+0.27%)
Mar 18, 2013	39.73	40.40	39.65	40.06	7,386,906	+0.05(+0.14%)
Mar 15, 2013	40.02	40.22	39.83	40.00	15,220,447	-0.30(-0.76%)
Mar 14, 2013	39.96	40.34	39.87	40.31	7,575,197	+0.50(+1.26%)
Mar 13, 2013	39.79	39.92	39.66	39.81	6,623,069	+0.03(+0.08%)
Mar 12, 2013	39.66	39.90	39.58	39.77	6,887,792	+0.20(+0.50%)
Mar 11, 2013	39.56	39.68	39.33	39.58	6,978,424	+0.03(+0.09%)
Mar 08, 2013	39.26	39.61	39.16	39.54	7,084,895	+0.36(+0.92%)
Mar 07, 2013	39.28	39.37	39.18	39.18	7,868,350	-0.09(-0.24%)
Mar 06, 2013	39.23	39.31	38.90	39.28	9,880,601	+0.23(+0.59%)
Mar 05, 2013	39.24	39.29	38.85	39.05	10,559,116	+0.03(+0.07%)
Mar 04, 2013	39.37	39.41	38.77	39.02	8,631,068	-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.