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 (%)
Mar 28, 2013	40.90	41.03	40.67	40.70	7,817,618	-0.19(-0.46%)
Mar 27, 2013	40.77	41.11	40.65	40.89	6,059,236	-0.04(-0.10%)
Mar 26, 2013	40.97	41.05	40.68	40.93	6,669,953	+0.16(+0.38%)
Mar 25, 2013	41.31	41.44	40.67	40.77	8,530,778	-0.47(-1.15%)
Mar 22, 2013	41.38	41.38	41.09	41.25	9,511,396	-0.02(-0.05%)
Mar 21, 2013	40.75	41.33	40.64	41.27	13,282,976	+0.34(+0.83%)
Mar 20, 2013	40.63	41.00	40.38	40.93	12,078,507	+0.77(+1.91%)
Mar 19, 2013	40.10	40.28	39.76	40.16	9,966,022	+0.11(+0.27%)
Mar 18, 2013	39.73	40.39	39.65	40.05	7,387,460	+0.05(+0.14%)
Mar 15, 2013	40.02	40.22	39.82	40.00	15,221,588	-0.30(-0.76%)
Mar 14, 2013	39.95	40.33	39.87	40.31	7,575,765	+0.50(+1.26%)
Mar 13, 2013	39.79	39.91	39.66	39.80	6,623,566	+0.03(+0.08%)
Mar 12, 2013	39.66	39.90	39.58	39.77	6,888,309	+0.20(+0.50%)
Mar 11, 2013	39.55	39.68	39.33	39.57	6,978,947	+0.03(+0.09%)
Mar 08, 2013	39.26	39.61	39.16	39.54	7,085,426	+0.36(+0.92%)
Mar 07, 2013	39.28	39.37	39.17	39.18	7,868,940	-0.09(-0.24%)
Mar 06, 2013	39.23	39.30	38.90	39.28	9,881,342	+0.23(+0.59%)
Mar 05, 2013	39.24	39.28	38.84	39.05	10,559,908	+0.03(+0.07%)
Mar 04, 2013	39.37	39.40	38.77	39.02	8,631,715	-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.