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 (%)
Feb 29, 2016	26.53	26.55	25.77	25.97	13,705,217	-0.22(-0.85%)
Feb 26, 2016	25.99	26.72	25.96	26.19	14,334,885	+0.81(+3.21%)
Feb 25, 2016	25.38	25.56	24.56	25.38	13,446,565	+0.08(+0.30%)
Feb 24, 2016	24.64	25.36	24.42	25.30	14,269,918	+0.03(+0.12%)
Feb 23, 2016	26.04	26.57	25.26	25.27	12,661,238	-1.17(-4.44%)
Feb 22, 2016	25.23	26.63	25.72	26.44	15,013,516	+1.21(+4.81%)
Feb 19, 2016	25.44	25.54	24.63	25.23	19,078,434	-0.64(-2.46%)
Feb 18, 2016	26.47	26.49	25.67	25.87	22,015,516	-0.16(-0.62%)
Feb 17, 2016	25.56	26.40	25.35	26.03	23,861,370	+0.88(+3.51%)
Feb 16, 2016	25.71	25.87	24.98	25.15	16,739,582	-0.11(-0.43%)
Feb 12, 2016	24.78	25.25	25.25	25.25	19,497,148	+0.78(+3.20%)
Feb 11, 2016	23.97	24.85	23.83	24.47	27,150,758	-0.16(-0.65%)
Feb 10, 2016	25.35	26.18	24.41	24.63	21,848,696	-0.94(-3.69%)
Feb 09, 2016	25.30	26.02	24.91	25.58	26,790,258	-0.65(-2.47%)
Feb 08, 2016	24.33	26.28	24.13	26.22	28,813,806	+1.17(+4.65%)
Feb 05, 2016	25.91	26.21	24.06	25.06	60,623,840	-1.84(-6.85%)
Feb 04, 2016	29.32	29.70	26.67	26.90	64,574,668	-2.52(-8.57%)
Feb 03, 2016	28.63	29.50	27.11	29.42	26,054,050	+1.55(+5.58%)
Feb 02, 2016	28.65	29.08	27.75	27.87	20,877,274	-1.53(-5.21%)

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.