Indicators

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.19	41.51	41.01	41.33	9,024,513	+0.11(+0.27%)
Jun 27, 2013	41.41	41.74	41.20	41.22	5,424,471	+0.01(+0.02%)
Jun 26, 2013	41.24	41.29	40.82	41.21	5,871,173	+0.34(+0.84%)
Jun 25, 2013	40.85	41.00	40.55	40.87	8,899,605	+0.33(+0.81%)
Jun 24, 2013	40.83	40.91	40.36	40.54	10,818,443	-0.69(-1.67%)
Jun 21, 2013	41.51	41.53	40.68	41.23	12,855,216	+0.05(+0.13%)
Jun 20, 2013	41.76	41.81	41.07	41.18	11,711,368	-0.98(-2.32%)
Jun 19, 2013	42.45	42.74	42.15	42.15	8,684,935	-0.27(-0.63%)
Jun 18, 2013	42.31	42.51	42.18	42.42	5,031,993	+0.11(+0.26%)
Jun 17, 2013	41.98	42.39	41.97	42.31	5,363,919	+0.62(+1.49%)
Jun 14, 2013	42.13	42.15	41.58	41.69	4,873,305	-0.42(-1.01%)
Jun 13, 2013	41.44	42.16	41.24	42.11	7,828,785	+0.53(+1.26%)
Jun 12, 2013	42.54	42.54	41.53	41.59	7,365,973	-0.70(-1.66%)
Jun 11, 2013	42.16	42.47	41.91	42.29	6,877,656	-0.20(-0.47%)
Jun 10, 2013	42.60	42.65	42.32	42.49	6,072,758	-0.08(-0.19%)
Jun 07, 2013	42.47	42.61	42.19	42.57	7,439,409	+0.28(+0.66%)
Jun 06, 2013	42.02	42.30	41.64	42.29	9,686,565	+0.20(+0.47%)
Jun 05, 2013	42.32	42.43	41.97	42.09	11,084,883	-0.04(-0.10%)
Jun 04, 2013	42.28	42.41	41.89	42.13	7,571,351	-0.28(-0.66%)

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.