Indicators

ConocoPhillips (NY: COP )

121.83 -0.08 (-0.07%)

Streaming Delayed Price Updated: 2:53 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	29.72	24,609,104	+0.81(+2.79%)
Jan 28, 2016	28.83	29.96	28.20	28.91	22,176,132	+1.38(+5.00%)
Jan 27, 2016	26.55	28.69	25.99	27.53	28,992,354	+0.65(+2.43%)
Jan 26, 2016	26.67	27.31	25.43	26.88	37,695,288	+0.87(+3.36%)
Jan 25, 2016	27.98	28.50	26.00	26.01	25,812,616	-2.64(-9.21%)
Jan 22, 2016	29.05	30.09	27.94	28.64	24,406,674	+0.58(+2.06%)
Jan 21, 2016	26.51	28.39	26.34	28.07	25,743,684	+1.64(+6.22%)
Jan 20, 2016	27.02	27.08	24.87	26.42	41,260,760	-1.25(-4.53%)
Jan 19, 2016	30.22	30.33	27.07	27.68	27,400,444	-2.25(-7.52%)
Jan 15, 2016	29.91	29.93	29.93	29.93	25,143,062	-1.44(-4.58%)
Jan 14, 2016	29.82	31.81	29.40	31.37	23,992,966	+1.71(+5.77%)
Jan 13, 2016	30.99	31.78	29.56	29.66	25,007,710	-0.95(-3.11%)
Jan 12, 2016	31.84	31.84	29.75	30.61	22,067,298	-0.66(-2.12%)
Jan 11, 2016	32.94	33.17	30.87	31.27	22,695,658	-1.65(-5.01%)
Jan 08, 2016	33.59	33.91	32.59	32.92	11,992,163	-0.59(-1.75%)
Jan 07, 2016	34.02	34.69	33.40	33.50	14,258,700	-0.98(-2.84%)
Jan 06, 2016	35.05	35.22	34.25	34.48	14,460,278	-1.56(-4.32%)
Jan 05, 2016	35.49	36.13	34.97	36.04	9,221,202	+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.