Indicators

ConocoPhillips (NY: COP )

118.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.16	47.44	46.96	47.14	7,701,669	-0.13(-0.28%)
May 28, 2015	47.03	47.34	46.72	47.28	7,013,958	+0.03(+0.06%)
May 27, 2015	47.34	48.11	47.15	47.25	9,124,468	-0.01(-0.03%)
May 26, 2015	47.80	47.93	47.01	47.26	8,277,137	-0.94(-1.95%)
May 22, 2015	48.15	48.20	48.20	48.20	5,139,653	-0.35(-0.72%)
May 21, 2015	48.22	48.67	48.02	48.55	8,172,181	+0.59(+1.24%)
May 20, 2015	47.93	48.08	47.47	47.96	6,534,646	+0.29(+0.61%)
May 19, 2015	48.13	48.13	47.66	47.67	10,854,253	-0.67(-1.39%)
May 18, 2015	48.13	48.47	47.71	48.34	7,047,205	+0.20(+0.43%)
May 15, 2015	47.76	48.36	47.62	48.14	6,460,117	+0.25(+0.52%)
May 14, 2015	47.98	48.39	47.82	47.89	5,936,152	+0.02(+0.05%)
May 13, 2015	48.17	48.33	47.69	47.87	7,410,348	-0.01(-0.02%)
May 12, 2015	47.79	48.06	47.62	47.87	6,447,490	+0.09(+0.18%)
May 11, 2015	49.13	49.19	47.66	47.79	9,919,847	-1.38(-2.81%)
May 08, 2015	49.15	49.32	48.58	49.17	8,143,671	+0.40(+0.83%)
May 07, 2015	49.43	49.43	48.39	48.77	8,604,804	-0.45(-0.91%)
May 06, 2015	49.75	49.90	48.89	49.21	9,684,348	+0.02(+0.04%)
May 05, 2015	49.37	50.04	49.03	49.19	12,490,182	+0.13(+0.27%)
May 04, 2015	49.34	49.50	48.83	49.06	9,068,397	-0.31(-0.62%)

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.