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 (%)
May 29, 2015	47.23	47.52	47.04	47.22	7,689,106	-0.13(-0.28%)
May 28, 2015	47.11	47.42	46.80	47.35	7,002,517	+0.03(+0.06%)
May 27, 2015	47.41	48.19	47.23	47.32	9,109,584	-0.01(-0.03%)
May 26, 2015	47.88	48.01	47.09	47.34	8,263,635	-0.94(-1.95%)
May 22, 2015	48.23	48.28	48.28	48.28	5,131,270	-0.35(-0.72%)
May 21, 2015	48.29	48.75	48.10	48.63	8,158,851	+0.59(+1.23%)
May 20, 2015	48.01	48.16	47.55	48.04	6,523,987	+0.29(+0.61%)
May 19, 2015	48.21	48.21	47.74	47.75	10,836,548	-0.67(-1.39%)
May 18, 2015	48.21	48.55	47.79	48.42	7,035,710	+0.21(+0.43%)
May 15, 2015	47.84	48.44	47.70	48.22	6,449,579	+0.25(+0.52%)
May 14, 2015	48.05	48.47	47.90	47.97	5,926,470	+0.02(+0.05%)
May 13, 2015	48.24	48.41	47.77	47.94	7,398,260	-0.01(-0.02%)
May 12, 2015	47.87	48.13	47.69	47.95	6,436,973	+0.09(+0.18%)
May 11, 2015	49.21	49.27	47.74	47.86	9,903,666	-1.39(-2.81%)
May 08, 2015	49.23	49.40	48.66	49.25	8,130,387	+0.40(+0.83%)
May 07, 2015	49.51	49.51	48.46	48.85	8,590,768	-0.45(-0.91%)
May 06, 2015	49.83	49.98	48.97	49.29	9,668,552	+0.02(+0.04%)
May 05, 2015	49.45	50.12	49.11	49.27	12,469,808	+0.13(+0.27%)
May 04, 2015	49.42	49.58	48.91	49.14	9,053,605	-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.