Indicators

ConocoPhillips (NY: COP )

129.71 +0.38 (+0.29%)

Streaming Delayed Price Updated: 3:02 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.53	47.82	47.34	47.52	7,640,500	-0.13(-0.28%)
May 28, 2015	47.41	47.72	47.09	47.65	6,958,251	+0.03(+0.06%)
May 27, 2015	47.71	48.50	47.53	47.62	9,051,998	-0.01(-0.03%)
May 26, 2015	48.18	48.32	47.39	47.64	8,211,398	-0.95(-1.95%)
May 22, 2015	48.53	48.59	48.59	48.59	5,098,833	-0.35(-0.72%)
May 21, 2015	48.60	49.06	48.41	48.94	8,107,275	+0.60(+1.23%)
May 20, 2015	48.32	48.47	47.85	48.34	6,482,746	+0.29(+0.61%)
May 19, 2015	48.51	48.51	48.04	48.05	10,768,046	-0.68(-1.39%)
May 18, 2015	48.51	48.86	48.09	48.73	6,991,234	+0.21(+0.43%)
May 15, 2015	48.15	48.74	48.01	48.52	6,408,809	+0.25(+0.52%)
May 14, 2015	48.36	48.78	48.20	48.27	5,889,006	+0.02(+0.05%)
May 13, 2015	48.55	48.72	48.07	48.25	7,351,493	-0.01(-0.02%)
May 12, 2015	48.18	48.44	48.00	48.26	6,396,282	+0.09(+0.18%)
May 11, 2015	49.53	49.58	48.04	48.17	9,841,061	-1.39(-2.81%)
May 08, 2015	49.54	49.71	48.96	49.56	8,078,991	+0.41(+0.83%)
May 07, 2015	49.83	49.83	48.77	49.16	8,536,462	-0.45(-0.91%)
May 06, 2015	50.15	50.30	49.28	49.61	9,607,432	+0.02(+0.04%)
May 05, 2015	49.76	50.44	49.42	49.58	12,390,981	+0.13(+0.27%)
May 04, 2015	49.74	49.89	49.22	49.45	8,996,373	-0.31(-0.62%)

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.