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, 2014	46.79	47.21	46.32	46.94	8,874,237	+0.18(+0.38%)
Feb 27, 2014	46.59	46.76	46.12	46.76	7,067,434	+0.08(+0.18%)
Feb 26, 2014	47.03	47.15	46.47	46.68	7,309,503	-0.28(-0.59%)
Feb 25, 2014	46.80	47.19	46.69	46.95	8,365,975	+0.07(+0.15%)
Feb 24, 2014	45.97	47.14	45.65	46.88	11,410,888	+1.23(+2.69%)
Feb 21, 2014	45.87	45.90	45.62	45.65	9,316,958	-0.17(-0.37%)
Feb 20, 2014	45.87	46.02	45.79	45.82	8,653,148	-0.06(-0.12%)
Feb 19, 2014	46.06	46.59	45.87	45.88	8,705,085	-0.26(-0.57%)
Feb 18, 2014	46.28	46.39	46.02	46.14	6,909,452	-0.11(-0.24%)
Feb 14, 2014	45.64	46.25	46.25	46.25	6,512,405	+0.58(+1.27%)
Feb 13, 2014	45.49	45.96	45.34	45.68	8,279,543	+0.13(+0.28%)
Feb 12, 2014	46.53	46.65	45.46	45.55	9,969,667	-0.24(-0.53%)
Feb 11, 2014	45.15	45.88	45.11	45.79	8,237,615	+0.69(+1.53%)
Feb 10, 2014	45.37	45.37	44.79	45.10	8,383,373	-0.27(-0.60%)
Feb 07, 2014	45.25	45.40	44.81	45.37	7,672,739	+0.47(+1.04%)
Feb 06, 2014	44.47	44.98	44.32	44.91	7,892,306	+0.59(+1.32%)
Feb 05, 2014	44.47	44.56	43.82	44.32	9,347,709	-0.17(-0.39%)
Feb 04, 2014	44.71	44.75	44.31	44.49	9,369,282	-0.10(-0.23%)

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.