Indicators

ConocoPhillips (NY: COP )

129.53 -0.72 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.70	48.77	48.05	48.11	9,438,147	-0.48(-0.99%)
Feb 26, 2015	49.35	49.35	48.39	48.58	10,620,717	-1.24(-2.49%)
Feb 25, 2015	49.78	50.05	49.40	49.82	8,337,769	+0.32(+0.66%)
Feb 24, 2015	49.78	49.79	49.26	49.50	6,597,293	+0.13(+0.25%)
Feb 23, 2015	49.20	49.83	49.07	49.37	8,229,890	-0.34(-0.68%)
Feb 20, 2015	49.57	49.74	48.94	49.71	11,903,636	-0.03(-0.06%)
Feb 19, 2015	48.74	50.06	48.27	49.74	12,227,917	-0.23(-0.46%)
Feb 18, 2015	50.19	50.95	49.88	49.97	12,100,480	-1.28(-2.50%)
Feb 17, 2015	51.02	51.62	50.55	51.26	10,371,416	-0.30(-0.59%)
Feb 13, 2015	50.78	51.56	51.56	51.56	11,411,086	+1.36(+2.70%)
Feb 12, 2015	50.35	50.80	49.89	50.20	11,704,462	+0.66(+1.33%)
Feb 11, 2015	49.07	49.97	48.76	49.54	11,461,382	-0.08(-0.16%)
Feb 10, 2015	49.53	49.71	48.54	49.62	10,789,793	+0.10(+0.21%)
Feb 09, 2015	49.61	50.08	49.37	49.52	11,053,535	+0.26(+0.53%)
Feb 06, 2015	49.81	49.91	49.03	49.26	10,485,490	-0.06(-0.12%)
Feb 05, 2015	48.92	49.33	48.38	49.32	11,931,171	+1.24(+2.58%)
Feb 04, 2015	48.62	48.65	47.62	48.08	16,766,868	-1.36(-2.76%)
Feb 03, 2015	48.85	49.60	48.55	49.44	21,412,444	+1.44(+3.00%)

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.