Indicators

ConocoPhillips (NY: COP )

121.63 -0.28 (-0.23%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.49	26.50	25.73	25.92	13,728,641	-0.22(-0.85%)
Feb 26, 2016	25.95	26.67	25.91	26.14	14,359,385	+0.81(+3.21%)
Feb 25, 2016	25.34	25.52	24.52	25.33	13,469,547	+0.08(+0.30%)
Feb 24, 2016	24.60	25.32	24.38	25.26	14,294,308	+0.03(+0.12%)
Feb 23, 2016	25.99	26.52	25.22	25.23	12,682,877	-1.17(-4.44%)
Feb 22, 2016	25.19	26.59	25.68	26.40	15,039,176	+1.21(+4.81%)
Feb 19, 2016	25.40	25.50	24.59	25.19	19,111,042	-0.64(-2.46%)
Feb 18, 2016	26.42	26.44	25.62	25.82	22,053,144	-0.16(-0.62%)
Feb 17, 2016	25.52	26.35	25.31	25.98	23,902,152	+0.88(+3.51%)
Feb 16, 2016	25.66	25.82	24.94	25.10	16,768,192	-0.11(-0.43%)
Feb 12, 2016	24.74	25.21	25.21	25.21	19,530,472	+0.78(+3.20%)
Feb 11, 2016	23.93	24.81	23.79	24.43	27,197,162	-0.16(-0.65%)
Feb 10, 2016	25.31	26.14	24.37	24.59	21,886,036	-0.94(-3.69%)
Feb 09, 2016	25.26	25.97	24.86	25.53	26,836,044	-0.65(-2.47%)
Feb 08, 2016	24.29	26.23	24.09	26.18	28,863,050	+1.16(+4.65%)
Feb 05, 2016	25.87	26.16	24.02	25.02	60,727,452	-1.84(-6.85%)
Feb 04, 2016	29.27	29.65	26.63	26.86	64,685,028	-2.52(-8.57%)
Feb 03, 2016	28.58	29.45	27.06	29.37	26,098,576	+1.55(+5.58%)
Feb 02, 2016	28.60	29.03	27.71	27.82	20,912,954	-1.53(-5.21%)

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.