Indicators

ConocoPhillips (NY: COP )

120.69 -0.20 (-0.17%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.06	46.20	44.28	45.60	14,534,705	+0.12(+0.25%)
Jan 29, 2015	45.75	46.04	43.91	45.49	15,686,795	+0.17(+0.38%)
Jan 28, 2015	47.25	47.39	45.25	45.31	11,986,037	-2.14(-4.52%)
Jan 27, 2015	47.27	47.90	47.10	47.46	8,201,793	-0.20(-0.43%)
Jan 26, 2015	46.99	47.79	46.26	47.66	8,094,564	+0.85(+1.81%)
Jan 23, 2015	47.32	47.58	46.80	46.81	8,829,096	-0.47(-1.00%)
Jan 22, 2015	47.14	47.48	46.34	47.28	12,090,075	+0.55(+1.18%)
Jan 21, 2015	46.26	46.91	45.78	46.73	11,017,077	+0.98(+2.14%)
Jan 20, 2015	45.48	45.82	44.72	45.75	9,492,046	+0.08(+0.17%)
Jan 16, 2015	44.71	45.96	44.52	45.67	13,854,003	+1.21(+2.72%)
Jan 15, 2015	46.06	46.25	44.44	44.47	13,801,302	-0.88(-1.93%)
Jan 14, 2015	44.76	45.46	44.06	45.34	13,770,556	+0.13(+0.29%)
Jan 13, 2015	45.75	46.22	44.54	45.21	14,143,019	-0.46(-1.00%)
Jan 12, 2015	46.45	46.54	45.33	45.67	11,461,959	-1.34(-2.85%)
Jan 09, 2015	47.02	47.31	46.35	47.01	11,026,635	-0.01(-0.02%)
Jan 08, 2015	46.96	47.42	46.27	47.01	14,289,106	+1.14(+2.49%)
Jan 07, 2015	46.35	46.51	45.51	45.87	17,056,918	+0.30(+0.67%)
Jan 06, 2015	47.27	48.22	45.53	45.57	24,931,802	-1.96(-4.13%)
Jan 05, 2015	49.03	49.22	47.38	47.53	15,119,215	-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.