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 (%)
Feb 28, 2013	39.31	39.48	39.24	39.25	11,116,458	-0.06(-0.16%)
Feb 27, 2013	38.98	39.40	38.88	39.31	9,032,472	+0.20(+0.50%)
Feb 26, 2013	38.80	39.22	38.57	39.11	11,463,671	+0.58(+1.51%)
Feb 25, 2013	39.60	39.65	38.49	38.53	12,417,712	-0.89(-2.25%)
Feb 22, 2013	39.48	39.50	39.04	39.41	6,478,351	+0.06(+0.15%)
Feb 21, 2013	38.98	39.39	38.66	39.35	10,727,822	+0.30(+0.76%)
Feb 20, 2013	39.69	39.69	39.04	39.06	8,752,072	-0.63(-1.59%)
Feb 19, 2013	39.04	39.69	38.95	39.69	11,989,976	+1.07(+2.77%)
Feb 15, 2013	39.21	39.29	38.45	38.62	14,317,114	-0.61(-1.55%)
Feb 14, 2013	39.14	39.29	39.02	39.22	8,511,803	-0.02(-0.05%)
Feb 13, 2013	39.07	39.25	38.84	39.25	10,138,937	+0.24(+0.62%)
Feb 12, 2013	38.73	39.01	38.57	39.00	32,596,334	+0.44(+1.15%)
Feb 11, 2013	38.80	38.80	38.52	38.56	28,867,448	-0.19(-0.48%)
Feb 08, 2013	38.72	38.75	38.56	38.75	26,690,470	+0.16(+0.42%)
Feb 07, 2013	38.62	38.73	38.41	38.59	8,521,287	+0.03(+0.07%)
Feb 06, 2013	38.50	38.64	38.20	38.56	10,266,552	-0.29(-0.76%)
Feb 04, 2013	39.15	39.16	38.84	38.86	10,920,900	-0.53(-1.34%)

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.