Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 49.16 49.65 49.65 49.65 4,668,709 +0.52(+1.06%)
Dec 30, 2013 49.53 49.65 49.11 49.13 4,232,407 -0.34(-0.68%)
Dec 27, 2013 49.25 49.61 49.24 49.47 2,796,920 +0.14(+0.29%)
Dec 26, 2013 49.20 49.51 49.15 49.33 3,432,142 +0.18(+0.37%)
Dec 24, 2013 48.94 49.18 48.71 49.15 2,312,138 +0.26(+0.53%)
Dec 23, 2013 49.25 49.73 48.81 48.89 5,907,123 -0.22(-0.46%)
Dec 20, 2013 48.57 49.54 48.53 49.11 11,826,082 +0.56(+1.16%)
Dec 19, 2013 48.54 48.76 48.30 48.55 9,883,025 -0.22(-0.46%)
Dec 18, 2013 48.81 48.92 47.95 48.78 11,312,062 +0.24(+0.49%)
Dec 17, 2013 49.06 49.09 48.53 48.54 6,944,075 -0.51(-1.05%)
Dec 16, 2013 48.95 49.30 48.86 49.05 5,919,709 +0.25(+0.52%)
Dec 13, 2013 48.87 49.31 48.70 48.80 6,614,673 -0.04(-0.07%)
Dec 12, 2013 48.61 49.05 48.43 48.83 8,119,829 +0.26(+0.54%)
Dec 11, 2013 49.42 49.43 48.53 48.57 8,219,065 -0.84(-1.71%)
Dec 10, 2013 49.35 49.64 49.06 49.42 6,702,397 -0.09(-0.18%)
Dec 09, 2013 49.62 49.89 49.34 49.51 7,046,963 -0.23(-0.47%)
Dec 06, 2013 50.03 50.24 49.34 49.74 7,911,860 -0.05(-0.10%)
Dec 05, 2013 50.05 50.15 49.28 49.79 7,166,421 -0.40(-0.80%)
Dec 04, 2013 50.84 51.04 49.99 50.19 7,682,002 -0.74(-1.46%)
Dec 03, 2013 50.93 51.40 50.70 50.93 7,698,753 -0.07(-0.14%)
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.