Indicators

ConocoPhillips (NY: COP )

130.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.52	41.85	41.34	41.66	8,952,165	+0.11(+0.27%)
Jun 27, 2013	41.74	42.07	41.53	41.55	5,380,985	+0.01(+0.02%)
Jun 26, 2013	41.57	41.63	41.15	41.54	5,824,105	+0.34(+0.84%)
Jun 25, 2013	41.19	41.33	40.88	41.20	8,828,259	+0.33(+0.81%)
Jun 24, 2013	41.16	41.24	40.68	40.87	10,731,714	-0.70(-1.67%)
Jun 21, 2013	41.85	41.87	41.01	41.56	12,752,159	+0.05(+0.13%)
Jun 20, 2013	42.09	42.15	41.40	41.51	11,617,481	-0.98(-2.32%)
Jun 19, 2013	42.80	43.09	42.49	42.49	8,615,310	-0.27(-0.63%)
Jun 18, 2013	42.65	42.85	42.52	42.76	4,991,653	+0.11(+0.26%)
Jun 17, 2013	42.31	42.73	42.31	42.65	5,320,918	+0.63(+1.49%)
Jun 14, 2013	42.47	42.49	41.91	42.03	4,834,237	-0.43(-1.01%)
Jun 13, 2013	41.78	42.50	41.58	42.45	7,766,024	+0.53(+1.26%)
Jun 12, 2013	42.88	42.88	41.86	41.92	7,306,922	-0.71(-1.66%)
Jun 11, 2013	42.50	42.81	42.25	42.63	6,822,519	-0.20(-0.47%)
Jun 10, 2013	42.94	43.00	42.66	42.83	6,024,074	-0.08(-0.19%)
Jun 07, 2013	42.81	42.95	42.53	42.91	7,379,769	+0.28(+0.66%)
Jun 06, 2013	42.36	42.64	41.98	42.63	9,608,910	+0.20(+0.47%)
Jun 05, 2013	42.67	42.77	42.31	42.43	10,996,018	-0.04(-0.10%)
Jun 04, 2013	42.62	42.75	42.23	42.47	7,510,654	-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.