Indicators

ConocoPhillips (NY: COP )

129.38 +1.57 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	47.09	47.51	46.61	47.24	8,818,139	+0.18(+0.38%)
Feb 27, 2014	46.88	47.06	46.41	47.06	7,022,758	+0.09(+0.18%)
Feb 26, 2014	47.33	47.45	46.76	46.98	7,263,296	-0.28(-0.59%)
Feb 25, 2014	47.10	47.49	46.98	47.25	8,313,090	+0.07(+0.15%)
Feb 24, 2014	46.26	47.44	45.95	47.18	11,338,755	+1.24(+2.69%)
Feb 21, 2014	46.17	46.19	45.91	45.95	9,258,062	-0.17(-0.37%)
Feb 20, 2014	46.16	46.31	46.08	46.12	8,598,448	-0.06(-0.12%)
Feb 19, 2014	46.36	46.88	46.17	46.17	8,650,057	-0.26(-0.57%)
Feb 18, 2014	46.58	46.69	46.31	46.44	6,865,774	-0.11(-0.24%)
Feb 14, 2014	45.93	46.55	46.55	46.55	6,471,237	+0.58(+1.27%)
Feb 13, 2014	45.77	46.25	45.63	45.97	8,227,205	+0.13(+0.28%)
Feb 12, 2014	46.83	46.94	45.75	45.84	9,906,644	-0.25(-0.53%)
Feb 11, 2014	45.44	46.18	45.40	46.08	8,185,542	+0.70(+1.53%)
Feb 10, 2014	45.66	45.66	45.07	45.39	8,330,378	-0.27(-0.60%)
Feb 07, 2014	45.54	45.68	45.10	45.66	7,624,237	+0.47(+1.04%)
Feb 06, 2014	44.76	45.26	44.60	45.19	7,842,415	+0.59(+1.32%)
Feb 05, 2014	44.76	44.85	44.10	44.60	9,288,618	-0.18(-0.39%)
Feb 04, 2014	45.00	45.04	44.59	44.78	9,310,054	-0.11(-0.23%)

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.