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 (%)
Jun 30, 2014	61.11	61.20	60.69	61.05	5,680,836	-0.19(-0.31%)
Jun 27, 2014	61.07	61.29	60.82	61.25	6,336,073	+0.03(+0.05%)
Jun 26, 2014	60.95	61.22	60.22	61.22	6,442,244	+0.24(+0.40%)
Jun 25, 2014	60.28	61.05	60.28	60.98	6,990,421	+0.58(+0.97%)
Jun 24, 2014	61.26	61.26	60.38	60.39	11,353,947	-0.93(-1.51%)
Jun 23, 2014	60.95	61.55	60.87	61.32	8,343,299	+0.53(+0.87%)
Jun 20, 2014	60.61	60.86	60.38	60.79	10,428,606	+0.42(+0.70%)
Jun 19, 2014	60.01	60.37	59.92	60.37	5,732,390	+0.38(+0.63%)
Jun 18, 2014	59.52	60.04	59.24	59.99	6,334,471	+0.35(+0.59%)
Jun 17, 2014	59.24	59.66	58.85	59.64	6,789,787	+0.04(+0.07%)
Jun 16, 2014	59.24	59.70	59.05	59.60	6,517,069	+0.43(+0.73%)
Jun 13, 2014	58.97	59.17	58.43	59.17	6,143,145	+0.16(+0.27%)
Jun 12, 2014	58.50	59.28	58.49	59.01	8,815,923	+0.65(+1.11%)
Jun 11, 2014	58.04	58.47	58.01	58.36	6,367,776	+0.23(+0.39%)
Jun 10, 2014	57.56	58.16	57.37	58.13	9,152,295	+0.56(+0.98%)
Jun 06, 2014	57.23	57.81	57.13	57.57	7,595,941	+0.56(+0.99%)
Jun 05, 2014	56.84	57.02	56.62	57.01	5,819,722	+0.18(+0.31%)
Jun 04, 2014	56.77	56.97	56.68	56.83	5,034,515	-0.01(-0.02%)
Jun 03, 2014	56.60	56.88	56.46	56.84	6,375,981	+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.