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 (%)
Jun 30, 2014	61.50	61.59	61.08	61.44	5,644,925	-0.19(-0.31%)
Jun 27, 2014	61.46	61.68	61.21	61.64	6,296,020	+0.03(+0.05%)
Jun 26, 2014	61.34	61.61	60.60	61.61	6,401,520	+0.24(+0.40%)
Jun 25, 2014	60.67	61.44	60.67	61.36	6,946,232	+0.59(+0.97%)
Jun 24, 2014	61.65	61.65	60.77	60.78	11,282,175	-0.93(-1.51%)
Jun 23, 2014	61.34	61.94	61.26	61.71	8,290,557	+0.53(+0.87%)
Jun 20, 2014	61.00	61.25	60.76	61.18	10,362,683	+0.42(+0.70%)
Jun 19, 2014	60.40	60.75	60.30	60.75	5,696,154	+0.38(+0.63%)
Jun 18, 2014	59.89	60.42	59.61	60.37	6,294,428	+0.35(+0.59%)
Jun 17, 2014	59.61	60.04	59.23	60.02	6,746,866	+0.04(+0.07%)
Jun 16, 2014	59.62	60.08	59.43	59.98	6,475,873	+0.44(+0.73%)
Jun 13, 2014	59.34	59.55	58.80	59.54	6,104,312	+0.16(+0.27%)
Jun 12, 2014	58.88	59.66	58.86	59.39	8,760,194	+0.65(+1.11%)
Jun 11, 2014	58.41	58.84	58.38	58.73	6,327,523	+0.23(+0.39%)
Jun 10, 2014	57.93	58.53	57.74	58.50	9,094,440	+0.57(+0.98%)
Jun 06, 2014	57.59	58.18	57.49	57.94	7,547,924	+0.57(+0.99%)
Jun 05, 2014	57.20	57.38	56.98	57.37	5,782,933	+0.18(+0.31%)
Jun 04, 2014	57.13	57.33	57.04	57.19	5,002,690	-0.01(-0.02%)
Jun 03, 2014	56.96	57.24	56.82	57.21	6,335,676	+0.24(+0.43%)

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.