Indicators

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.06	46.21	44.28	45.61	14,533,615	+0.12(+0.25%)
Jan 29, 2015	45.75	46.04	43.91	45.49	15,685,619	+0.17(+0.38%)
Jan 28, 2015	47.26	47.39	45.26	45.32	11,985,138	-2.14(-4.52%)
Jan 27, 2015	47.28	47.90	47.11	47.46	8,201,178	-0.20(-0.43%)
Jan 26, 2015	46.99	47.79	46.26	47.66	8,093,957	+0.85(+1.81%)
Jan 23, 2015	47.32	47.58	46.81	46.82	8,828,434	-0.47(-1.00%)
Jan 22, 2015	47.14	47.49	46.34	47.29	12,089,169	+0.55(+1.18%)
Jan 21, 2015	46.26	46.91	45.79	46.74	11,016,251	+0.98(+2.14%)
Jan 20, 2015	45.48	45.82	44.72	45.76	9,491,334	+0.08(+0.17%)
Jan 16, 2015	44.72	45.97	44.52	45.68	13,852,964	+1.21(+2.72%)
Jan 15, 2015	46.06	46.25	44.45	44.47	13,800,267	-0.88(-1.93%)
Jan 14, 2015	44.77	45.46	44.06	45.35	13,769,524	+0.13(+0.29%)
Jan 13, 2015	45.76	46.22	44.54	45.21	14,141,959	-0.46(-1.00%)
Jan 12, 2015	46.45	46.54	45.34	45.67	11,461,099	-1.34(-2.85%)
Jan 09, 2015	47.03	47.31	46.35	47.01	11,025,808	-0.01(-0.02%)
Jan 08, 2015	46.96	47.42	46.27	47.02	14,288,034	+1.14(+2.49%)
Jan 07, 2015	46.35	46.51	45.51	45.87	17,055,640	+0.30(+0.67%)
Jan 06, 2015	47.28	48.23	45.53	45.57	24,929,934	-1.96(-4.13%)
Jan 05, 2015	49.03	49.23	47.38	47.53	15,118,081	-2.38(-4.76%)

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.