Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.13	46.28	44.35	45.68	14,510,997	+0.12(+0.25%)
Jan 29, 2015	45.82	46.11	43.98	45.56	15,661,207	+0.17(+0.38%)
Jan 28, 2015	47.33	47.47	45.33	45.39	11,966,485	-2.15(-4.52%)
Jan 27, 2015	47.35	47.98	47.18	47.53	8,188,414	-0.20(-0.43%)
Jan 26, 2015	47.06	47.87	46.34	47.74	8,081,360	+0.85(+1.81%)
Jan 23, 2015	47.40	47.66	46.88	46.89	8,814,694	-0.47(-1.00%)
Jan 22, 2015	47.21	47.56	46.42	47.36	12,070,354	+0.55(+1.18%)
Jan 21, 2015	46.34	46.98	45.86	46.81	10,999,106	+0.98(+2.14%)
Jan 20, 2015	45.55	45.89	44.79	45.83	9,476,563	+0.08(+0.17%)
Jan 16, 2015	44.78	46.04	44.59	45.75	13,831,405	+1.21(+2.72%)
Jan 15, 2015	46.13	46.32	44.52	44.54	13,778,789	-0.88(-1.93%)
Jan 14, 2015	44.84	45.53	44.13	45.42	13,748,094	+0.13(+0.29%)
Jan 13, 2015	45.83	46.29	44.61	45.29	14,119,949	-0.46(-1.00%)
Jan 12, 2015	46.53	46.61	45.41	45.74	11,443,262	-1.34(-2.85%)
Jan 09, 2015	47.10	47.39	46.42	47.08	11,008,649	-0.01(-0.02%)
Jan 08, 2015	47.03	47.50	46.34	47.09	14,265,798	+1.15(+2.49%)
Jan 07, 2015	46.42	46.58	45.58	45.95	17,029,096	+0.30(+0.67%)
Jan 06, 2015	47.35	48.30	45.60	45.64	24,891,134	-1.97(-4.13%)
Jan 05, 2015	49.11	49.30	47.45	47.61	15,094,553	-2.38(-4.76%)

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.