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 (%)
Sep 30, 2013	48.19	48.35	47.92	48.07	6,910,813	-0.55(-1.14%)
Sep 27, 2013	48.52	48.67	48.35	48.62	4,951,496	+0.06(+0.11%)
Sep 26, 2013	48.64	48.71	48.33	48.57	5,541,887	-0.06(-0.13%)
Sep 25, 2013	48.75	48.88	48.55	48.63	5,731,096	-0.06(-0.11%)
Sep 24, 2013	48.84	49.13	48.64	48.68	8,152,470	-0.12(-0.25%)
Sep 23, 2013	48.86	48.91	48.27	48.81	6,751,314	-0.29(-0.59%)
Sep 20, 2013	48.99	49.16	48.60	49.10	14,666,810	+0.11(+0.23%)
Sep 19, 2013	48.82	49.03	48.45	48.99	6,841,043	+0.19(+0.40%)
Sep 18, 2013	48.12	49.06	48.00	48.79	7,510,980	+0.59(+1.23%)
Sep 17, 2013	47.93	48.35	47.90	48.20	5,399,686	+0.25(+0.52%)
Sep 16, 2013	48.13	48.28	47.83	47.95	6,920,774	+0.10(+0.22%)
Sep 13, 2013	47.81	48.01	47.63	47.85	5,779,437	+0.28(+0.60%)
Sep 12, 2013	47.85	47.86	47.52	47.56	5,225,513	-0.26(-0.55%)
Sep 11, 2013	47.53	47.97	47.43	47.83	5,452,602	+0.35(+0.73%)
Sep 10, 2013	47.65	47.69	47.24	47.48	6,447,461	-0.15(-0.30%)
Sep 09, 2013	47.20	47.66	47.06	47.63	7,363,884	+0.46(+0.98%)
Sep 06, 2013	46.94	47.55	46.64	47.16	8,662,712	+0.30(+0.63%)
Sep 05, 2013	46.79	47.10	46.65	46.87	6,193,342	+0.08(+0.16%)
Sep 04, 2013	46.24	47.09	46.13	46.79	9,423,042	+0.60(+1.30%)

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.