Sorry!! The article you are trying to read is not available now.
ConocoPhillips (NY: COP)
45.08 USD  -1.77 (-3.78%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 46.10 46.26 44.71 45.08 8,770,107 -1.77(-3.78%)
May 02, 2016 47.56 47.69 46.12 46.85 8,278,814 -0.94(-1.97%)
Apr 29, 2016 47.90 48.83 46.95 47.79 9,024,036 +0.12(+0.25%)
Apr 28, 2016 48.13 49.35 47.52 47.67 12,327,291 -0.44(-0.91%)
Apr 27, 2016 48.55 48.91 47.82 48.11 11,555,937 +0.03(+0.06%)
Apr 26, 2016 46.60 48.17 46.34 48.08 10,715,188 +1.81(+3.91%)
Apr 25, 2016 47.16 47.23 45.84 46.27 11,596,912 -1.35(-2.83%)
Apr 22, 2016 46.34 47.74 46.26 47.62 9,399,869 +1.39(+3.01%)
Apr 21, 2016 46.99 47.32 46.12 46.23 10,009,603 -0.85(-1.81%)
Apr 20, 2016 46.73 47.65 46.09 47.08 8,500,336 +0.02(+0.04%)
Apr 19, 2016 45.21 47.10 44.97 47.06 12,873,896 +2.06(+4.58%)
Apr 18, 2016 42.09 45.00 42.04 45.00 9,362,369 +1.30(+2.97%)
Apr 15, 2016 43.75 44.17 43.52 43.70 8,164,486 -0.52(-1.18%)
Apr 14, 2016 43.83 44.30 43.46 44.22 8,241,232 +0.64(+1.47%)
Apr 13, 2016 43.63 43.96 43.01 43.58 9,396,960 +0.11(+0.25%)
Apr 12, 2016 41.57 43.83 41.43 43.47 10,650,160 +2.28(+5.54%)
Apr 11, 2016 41.45 41.98 41.15 41.19 7,177,765 -0.04(-0.10%)
Apr 08, 2016 41.62 41.89 40.93 41.23 8,081,282 +0.92(+2.28%)
Apr 07, 2016 40.43 41.03 39.74 40.31 7,117,592 -0.44(-1.08%)
Apr 06, 2016 39.40 40.98 39.17 40.75 9,816,799 +1.71(+4.38%)
Apr 05, 2016 38.75 39.29 38.19 39.04 7,838,144 -0.06(-0.15%)
Apr 04, 2016 39.79 40.33 38.98 39.10 8,663,014 -0.68(-1.71%)
Apr 01, 2016 39.39 39.92 38.79 39.78 9,090,484 -0.49(-1.22%)
Mar 31, 2016 39.96 40.54 39.70 40.27 9,353,043 +0.19(+0.47%)
Mar 30, 2016 40.48 40.76 39.57 40.08 7,776,827 +0.46(+1.16%)
Mar 29, 2016 39.02 39.72 38.56 39.62 8,114,743 -0.06(-0.15%)
Mar 28, 2016 40.10 40.15 39.02 39.68 6,647,556 -0.36(-0.90%)
Mar 24, 2016 40.04 40.04 40.04 0 +0.19(+0.48%)
Mar 23, 2016 41.29 41.68 39.81 39.85 11,231,550 -2.07(-4.94%)
Mar 22, 2016 42.25 42.78 41.91 41.92 8,245,057 -0.66(-1.55%)
Mar 21, 2016 42.73 43.41 42.16 42.58 8,407,892 -0.44(-1.02%)
Mar 18, 2016 43.59 44.40 42.45 43.02 20,946,242 +0.01(+0.02%)
Mar 17, 2016 42.40 43.78 42.19 43.01 12,433,072 +1.14(+2.72%)
Mar 16, 2016 40.24 41.97 40.18 41.87 10,149,428 +2.04(+5.12%)
Mar 15, 2016 39.21 39.85 38.81 39.83 7,838,825 -0.18(-0.45%)
Mar 14, 2016 39.70 40.46 39.39 40.01 9,316,222 -0.51(-1.26%)
Mar 11, 2016 39.80 40.65 39.73 40.52 13,656,330 +1.49(+3.82%)
Mar 10, 2016 38.87 39.14 38.36 39.03 10,859,114 -0.02(-0.05%)
Mar 09, 2016 39.35 39.72 38.38 39.05 13,347,777 +0.43(+1.11%)
Mar 08, 2016 41.20 41.25 38.56 38.62 14,128,480 -2.78(-6.71%)
Mar 07, 2016 41.25 42.45 40.90 41.40 17,545,231 +0.28(+0.68%)
Mar 04, 2016 38.92 41.68 38.80 41.12 24,819,082 +2.56(+6.64%)
Mar 03, 2016 36.50 38.81 36.32 38.56 20,246,770 +2.07(+5.67%)
Mar 02, 2016 34.28 36.51 34.10 36.49 16,943,274 +2.03(+5.89%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE