Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.31	48.38	47.68	47.73	9,512,993	-0.48(-0.99%)
Feb 26, 2015	48.96	48.96	48.01	48.20	10,704,941	-1.23(-2.49%)
Feb 25, 2015	49.39	49.66	49.02	49.43	8,403,889	+0.32(+0.66%)
Feb 24, 2015	49.39	49.40	48.87	49.11	6,649,610	+0.12(+0.25%)
Feb 23, 2015	48.81	49.44	48.69	48.99	8,295,155	-0.34(-0.68%)
Feb 20, 2015	49.18	49.35	48.55	49.32	11,998,034	-0.03(-0.06%)
Feb 19, 2015	48.36	49.67	47.89	49.35	12,324,886	-0.23(-0.46%)
Feb 18, 2015	49.80	50.55	49.49	49.58	12,196,439	-1.27(-2.50%)
Feb 17, 2015	50.62	51.22	50.16	50.85	10,453,662	-0.30(-0.59%)
Feb 13, 2015	50.38	51.15	51.15	51.15	11,501,578	+1.35(+2.70%)
Feb 12, 2015	49.95	50.40	49.50	49.81	11,797,280	+0.65(+1.33%)
Feb 11, 2015	48.68	49.58	48.37	49.15	11,552,273	-0.08(-0.16%)
Feb 10, 2015	49.14	49.32	48.15	49.23	10,875,359	+0.10(+0.21%)
Feb 09, 2015	49.22	49.68	48.98	49.13	11,141,192	+0.26(+0.53%)
Feb 06, 2015	49.41	49.52	48.65	48.87	10,568,643	-0.06(-0.12%)
Feb 05, 2015	48.53	48.94	48.00	48.93	12,025,788	+1.23(+2.58%)
Feb 04, 2015	48.24	48.27	47.24	47.70	16,899,834	-1.35(-2.76%)
Feb 03, 2015	48.47	49.21	48.16	49.05	21,582,250	+1.43(+3.00%)

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.