Indicators

ConocoPhillips (NY: COP )

130.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	47.09	47.51	46.62	47.24	8,817,477	+0.18(+0.38%)
Feb 27, 2014	46.89	47.06	46.41	47.06	7,022,230	+0.09(+0.18%)
Feb 26, 2014	47.33	47.45	46.77	46.98	7,262,751	-0.28(-0.59%)
Feb 25, 2014	47.10	47.49	46.99	47.26	8,312,466	+0.07(+0.15%)
Feb 24, 2014	46.27	47.45	45.95	47.18	11,337,904	+1.24(+2.69%)
Feb 21, 2014	46.17	46.20	45.91	45.95	9,257,366	-0.17(-0.37%)
Feb 20, 2014	46.16	46.32	46.08	46.12	8,597,802	-0.06(-0.12%)
Feb 19, 2014	46.36	46.89	46.17	46.18	8,649,407	-0.26(-0.57%)
Feb 18, 2014	46.58	46.69	46.32	46.44	6,865,259	-0.11(-0.24%)
Feb 14, 2014	45.93	46.55	46.55	46.55	6,470,751	+0.58(+1.27%)
Feb 13, 2014	45.78	46.25	45.63	45.97	8,226,587	+0.13(+0.28%)
Feb 12, 2014	46.83	46.95	45.75	45.84	9,905,899	-0.25(-0.53%)
Feb 11, 2014	45.44	46.18	45.40	46.09	8,184,926	+0.70(+1.53%)
Feb 10, 2014	45.66	45.66	45.08	45.39	8,329,751	-0.27(-0.60%)
Feb 07, 2014	45.54	45.69	45.10	45.67	7,623,663	+0.47(+1.04%)
Feb 06, 2014	44.76	45.27	44.60	45.20	7,841,825	+0.59(+1.32%)
Feb 05, 2014	44.76	44.85	44.10	44.60	9,287,920	-0.18(-0.39%)
Feb 04, 2014	45.00	45.04	44.60	44.78	9,309,354	-0.11(-0.24%)

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.