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 (%)
Jan 29, 2021	35.02	35.84	34.56	34.61	13,487,210	-0.93(-2.63%)
Jan 28, 2021	35.54	36.00	34.91	35.54	11,893,955	+0.40(+1.13%)
Jan 27, 2021	35.43	36.39	34.76	35.14	10,226,834	-0.89(-2.47%)
Jan 26, 2021	37.24	37.78	35.97	36.03	8,804,021	-0.78(-2.11%)
Jan 25, 2021	36.42	36.86	35.65	36.81	12,422,313	-0.10(-0.26%)
Jan 22, 2021	36.36	37.16	36.10	36.91	11,029,291	-0.43(-1.16%)
Jan 21, 2021	39.26	39.51	36.92	37.34	19,544,122	-1.88(-4.78%)
Jan 20, 2021	40.09	40.19	39.16	39.22	24,477,186	-0.55(-1.39%)
Jan 19, 2021	39.03	39.90	38.78	39.77	16,769,153	+0.76(+1.95%)
Jan 15, 2021	40.88	40.88	38.49	39.01	34,705,356	-2.38(-5.74%)
Jan 14, 2021	41.00	41.75	40.44	41.39	14,871,795	+0.73(+1.79%)
Jan 13, 2021	40.94	41.04	40.29	40.66	13,688,798	-0.34(-0.82%)
Jan 12, 2021	39.79	41.21	39.53	41.00	15,050,807	+1.78(+4.54%)
Jan 11, 2021	38.13	39.52	37.44	39.22	12,537,804	+0.57(+1.48%)
Jan 08, 2021	38.90	39.32	38.20	38.65	10,929,007	+0.00(+0.00%)
Jan 07, 2021	38.08	38.90	37.69	38.65	11,157,202	+1.03(+2.73%)
Jan 06, 2021	36.77	37.99	36.24	37.62	12,763,527	+1.44(+3.99%)
Jan 05, 2021	34.79	37.06	34.58	36.17	14,333,005	+1.96(+5.74%)

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.