ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 58.46 58.71 58.71 58.71 4,716,147 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.22 58.31 4,132,151 -0.27(-0.46%)
Aug 27, 2014 58.47 58.89 58.32 58.57 4,358,103 +0.35(+0.61%)
Aug 26, 2014 58.36 58.55 58.21 58.22 4,622,470 -0.19(-0.32%)
Aug 25, 2014 58.07 58.54 58.05 58.41 4,885,577 +0.40(+0.70%)
Aug 22, 2014 58.32 58.49 57.81 58.00 5,043,469 -0.53(-0.91%)
Aug 21, 2014 58.24 58.60 58.12 58.54 4,319,017 +0.35(+0.60%)
Aug 20, 2014 57.97 58.26 57.77 58.19 5,951,469 +0.43(+0.74%)
Aug 19, 2014 57.58 57.96 57.40 57.77 7,494,129 +0.41(+0.72%)
Aug 18, 2014 58.52 58.52 57.04 57.35 11,728,451 -0.93(-1.59%)
Aug 15, 2014 58.02 58.47 57.69 58.28 7,516,546 +0.33(+0.56%)
Aug 14, 2014 58.64 58.70 57.79 57.95 6,303,535 -0.52(-0.89%)
Aug 13, 2014 58.69 58.86 58.35 58.47 5,308,724 +0.34(+0.58%)
Aug 12, 2014 58.21 58.38 57.90 58.13 5,597,665 -0.27(-0.47%)
Aug 11, 2014 59.08 59.19 58.38 58.41 4,957,077 -0.38(-0.65%)
Aug 08, 2014 57.61 58.62 57.61 58.79 5,679,094 +1.26(+2.19%)
Aug 07, 2014 58.43 58.54 57.23 57.53 5,610,280 -0.74(-1.27%)
Aug 06, 2014 57.58 58.91 57.47 58.27 7,487,231 +0.63(+1.09%)
Aug 05, 2014 58.87 58.98 57.38 57.64 8,857,114 -1.62(-2.73%)
Aug 04, 2014 58.38 59.39 58.05 59.26 7,700,445 +0.93(+1.59%)
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.