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 30, 2014	61.01	61.09	60.59	60.95	5,690,545	-0.19(-0.31%)
Jun 27, 2014	60.96	61.18	60.71	61.14	6,346,901	+0.03(+0.05%)
Jun 26, 2014	60.85	61.12	60.12	61.11	6,453,254	+0.24(+0.40%)
Jun 25, 2014	60.18	60.95	60.18	60.87	7,002,368	+0.58(+0.97%)
Jun 24, 2014	61.16	61.16	60.28	60.29	11,373,352	-0.92(-1.51%)
Jun 23, 2014	60.85	61.45	60.76	61.21	8,357,558	+0.53(+0.87%)
Jun 20, 2014	60.51	60.76	60.27	60.69	10,446,429	+0.42(+0.70%)
Jun 19, 2014	59.91	60.27	59.82	60.27	5,742,187	+0.38(+0.63%)
Jun 18, 2014	59.41	59.93	59.14	59.89	6,345,297	+0.35(+0.58%)
Jun 17, 2014	59.14	59.56	58.75	59.54	6,801,391	+0.04(+0.07%)
Jun 16, 2014	59.14	59.60	58.95	59.50	6,528,207	+0.43(+0.73%)
Jun 13, 2014	58.87	59.07	58.33	59.07	6,153,644	+0.16(+0.27%)
Jun 12, 2014	58.40	59.18	58.39	58.91	8,830,989	+0.65(+1.11%)
Jun 11, 2014	57.94	58.37	57.91	58.26	6,378,659	+0.23(+0.39%)
Jun 10, 2014	57.47	58.06	57.27	58.03	9,167,937	+0.56(+0.98%)
Jun 06, 2014	57.13	57.71	57.03	57.47	7,608,923	+0.56(+0.99%)
Jun 05, 2014	56.74	56.92	56.52	56.91	5,829,668	+0.18(+0.31%)
Jun 04, 2014	56.68	56.87	56.58	56.73	5,043,119	-0.01(-0.03%)
Jun 03, 2014	56.50	56.78	56.36	56.75	6,386,878	+0.24(+0.43%)

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.