Indicators

ConocoPhillips (NY: COP )

121.64 -0.27 (-0.22%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.96	29.86	28.53	29.71	24,610,952	+0.81(+2.79%)
Jan 28, 2016	28.83	29.96	28.19	28.91	22,177,798	+1.38(+5.00%)
Jan 27, 2016	26.55	28.69	25.99	27.53	28,994,532	+0.65(+2.43%)
Jan 26, 2016	26.66	27.30	25.43	26.88	37,698,120	+0.87(+3.36%)
Jan 25, 2016	27.98	28.50	26.00	26.00	25,814,554	-2.64(-9.21%)
Jan 22, 2016	29.05	30.09	27.94	28.64	24,408,508	+0.58(+2.06%)
Jan 21, 2016	26.51	28.39	26.34	28.06	25,745,616	+1.64(+6.22%)
Jan 20, 2016	27.02	27.08	24.87	26.42	41,263,860	-1.25(-4.53%)
Jan 19, 2016	30.22	30.33	27.07	27.68	27,402,500	-2.25(-7.52%)
Jan 15, 2016	29.91	29.93	29.93	29.93	25,144,950	-1.44(-4.58%)
Jan 14, 2016	29.81	31.80	29.39	31.36	23,994,768	+1.71(+5.77%)
Jan 13, 2016	30.98	31.77	29.55	29.65	25,009,590	-0.95(-3.11%)
Jan 12, 2016	31.84	31.84	29.75	30.60	22,068,956	-0.66(-2.12%)
Jan 11, 2016	32.94	33.17	30.87	31.27	22,697,362	-1.65(-5.01%)
Jan 08, 2016	33.59	33.90	32.59	32.91	11,993,064	-0.59(-1.75%)
Jan 07, 2016	34.02	34.69	33.39	33.50	14,259,771	-0.98(-2.84%)
Jan 06, 2016	35.05	35.22	34.25	34.48	14,461,364	-1.56(-4.32%)
Jan 05, 2016	35.48	36.13	34.97	36.04	9,221,894	+0.40(+1.11%)

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.