Indicators

ConocoPhillips (NY: COP )

121.74 +1.91 (+1.59%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.72	47.13	46.25	46.87	8,888,068	+0.18(+0.38%)
Feb 27, 2014	46.51	46.69	46.05	46.69	7,078,449	+0.08(+0.18%)
Feb 26, 2014	46.96	47.08	46.39	46.61	7,320,895	-0.27(-0.59%)
Feb 25, 2014	46.73	47.11	46.61	46.88	8,379,014	+0.07(+0.15%)
Feb 24, 2014	45.90	47.07	45.58	46.81	11,428,674	+1.23(+2.69%)
Feb 21, 2014	45.80	45.83	45.55	45.58	9,331,480	-0.17(-0.37%)
Feb 20, 2014	45.79	45.95	45.72	45.75	8,666,635	-0.06(-0.12%)
Feb 19, 2014	45.99	46.51	45.80	45.81	8,718,653	-0.26(-0.57%)
Feb 18, 2014	46.21	46.32	45.95	46.07	6,920,221	-0.11(-0.24%)
Feb 14, 2014	45.57	46.18	46.18	46.18	6,522,555	+0.58(+1.27%)
Feb 13, 2014	45.41	45.89	45.27	45.60	8,292,448	+0.13(+0.28%)
Feb 12, 2014	46.46	46.57	45.39	45.48	9,985,205	-0.24(-0.53%)
Feb 11, 2014	45.08	45.81	45.04	45.72	8,250,454	+0.69(+1.53%)
Feb 10, 2014	45.30	45.30	44.72	45.03	8,396,439	-0.27(-0.60%)
Feb 07, 2014	45.18	45.32	44.74	45.30	7,684,698	+0.47(+1.04%)
Feb 06, 2014	44.40	44.91	44.25	44.84	7,904,606	+0.59(+1.32%)
Feb 05, 2014	44.40	44.49	43.75	44.25	9,362,278	-0.17(-0.39%)
Feb 04, 2014	44.64	44.68	44.24	44.42	9,383,884	-0.10(-0.23%)

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.