Indicators

ConocoPhillips (NY: COP )

121.76 -0.15 (-0.12%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	61.01	61.10	60.59	60.95	5,690,118	-0.19(-0.31%)
Jun 27, 2014	60.97	61.19	60.72	61.15	6,346,425	+0.03(+0.05%)
Jun 26, 2014	60.85	61.12	60.12	61.12	6,452,770	+0.24(+0.40%)
Jun 25, 2014	60.19	60.95	60.19	60.88	7,001,842	+0.58(+0.97%)
Jun 24, 2014	61.16	61.16	60.29	60.29	11,372,498	-0.92(-1.51%)
Jun 23, 2014	60.85	61.45	60.77	61.22	8,356,931	+0.53(+0.87%)
Jun 20, 2014	60.51	60.76	60.28	60.69	10,445,646	+0.42(+0.70%)
Jun 19, 2014	59.92	60.27	59.82	60.27	5,741,757	+0.38(+0.63%)
Jun 18, 2014	59.42	59.94	59.14	59.89	6,344,820	+0.35(+0.59%)
Jun 17, 2014	59.14	59.57	58.75	59.55	6,800,880	+0.04(+0.07%)
Jun 16, 2014	59.15	59.60	58.96	59.50	6,527,718	+0.43(+0.73%)
Jun 13, 2014	58.87	59.08	58.34	59.07	6,153,182	+0.16(+0.27%)
Jun 12, 2014	58.41	59.18	58.39	58.91	8,830,327	+0.65(+1.11%)
Jun 11, 2014	57.95	58.37	57.92	58.27	6,378,181	+0.23(+0.39%)
Jun 10, 2014	57.47	58.06	57.28	58.04	9,167,249	+0.56(+0.98%)
Jun 06, 2014	57.14	57.72	57.04	57.48	7,608,352	+0.56(+0.99%)
Jun 05, 2014	56.74	56.92	56.52	56.92	5,829,230	+0.18(+0.31%)
Jun 04, 2014	56.68	56.87	56.58	56.74	5,042,740	-0.01(-0.03%)
Jun 03, 2014	56.50	56.79	56.37	56.75	6,386,398	+0.24(+0.43%)

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.