Indicators

ConocoPhillips (NY: COP )

120.41 -0.48 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.83	40.96	40.60	40.63	7,830,391	-0.19(-0.46%)
Mar 27, 2013	40.70	41.04	40.58	40.82	6,069,136	-0.04(-0.10%)
Mar 26, 2013	40.90	40.98	40.62	40.86	6,680,851	+0.16(+0.38%)
Mar 25, 2013	41.24	41.37	40.60	40.71	8,544,716	-0.47(-1.15%)
Mar 22, 2013	41.31	41.31	41.02	41.18	9,526,936	-0.02(-0.05%)
Mar 21, 2013	40.68	41.26	40.57	41.20	13,304,678	+0.34(+0.83%)
Mar 20, 2013	40.56	40.93	40.31	40.86	12,098,241	+0.76(+1.91%)
Mar 19, 2013	40.03	40.21	39.69	40.10	9,982,305	+0.11(+0.27%)
Mar 18, 2013	39.66	40.33	39.58	39.99	7,399,530	+0.05(+0.14%)
Mar 15, 2013	39.96	40.15	39.76	39.94	15,246,458	-0.30(-0.76%)
Mar 14, 2013	39.89	40.27	39.80	40.24	7,588,142	+0.50(+1.26%)
Mar 13, 2013	39.73	39.85	39.59	39.74	6,634,388	+0.03(+0.09%)
Mar 12, 2013	39.59	39.83	39.52	39.71	6,899,563	+0.20(+0.50%)
Mar 11, 2013	39.49	39.61	39.27	39.51	6,990,349	+0.03(+0.09%)
Mar 08, 2013	39.19	39.54	39.10	39.48	7,097,002	+0.36(+0.92%)
Mar 07, 2013	39.21	39.31	39.11	39.12	7,881,797	-0.09(-0.24%)
Mar 06, 2013	39.16	39.24	38.83	39.21	9,897,487	+0.23(+0.59%)
Mar 05, 2013	39.17	39.22	38.78	38.98	10,577,161	+0.03(+0.07%)
Mar 04, 2013	39.31	39.34	38.70	38.96	8,645,818	-0.45(-1.13%)

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.