Indicators

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.58	38.35	37.24	38.33	9,484,026	+1.01(+2.70%)
Jan 30, 2017	38.53	38.66	37.10	37.32	13,334,815	-1.53(-3.94%)
Jan 27, 2017	39.56	39.67	38.68	38.86	6,879,569	-0.94(-2.37%)
Jan 26, 2017	39.80	40.11	39.57	39.80	5,296,977	-0.05(-0.12%)
Jan 25, 2017	39.63	40.27	39.56	39.85	7,605,797	+0.33(+0.84%)
Jan 24, 2017	39.42	40.40	39.31	39.52	7,501,228	+0.26(+0.66%)
Jan 23, 2017	39.51	39.75	38.98	39.26	7,593,236	-0.62(-1.56%)
Jan 20, 2017	39.61	40.16	39.56	39.88	7,490,749	+0.68(+1.74%)
Jan 19, 2017	39.46	39.66	39.13	39.20	6,252,665	-0.32(-0.82%)
Jan 18, 2017	39.15	39.77	39.14	39.52	6,320,687	+0.09(+0.24%)
Jan 17, 2017	39.75	39.86	39.31	39.42	6,353,141	-0.35(-0.87%)
Jan 13, 2017		39.77	39.77	39.77	0	+0.35(+0.88%)
Jan 12, 2017	40.48	40.51	39.38	39.42	8,853,892	-0.84(-2.09%)
Jan 11, 2017	39.27	40.48	38.88	40.26	11,052,385	+1.23(+3.14%)
Jan 10, 2017	39.21	39.34	38.81	39.04	6,917,863	+0.00(+0.00%)
Jan 09, 2017	39.52	39.72	39.01	39.04	7,331,504	-0.85(-2.13%)
Jan 06, 2017	40.11	40.15	39.53	39.89	4,417,348	-0.15(-0.37%)
Jan 05, 2017	40.26	40.63	39.87	40.04	6,013,259	-0.12(-0.29%)
Jan 04, 2017	39.86	40.17	39.56	40.15	6,346,586	+0.37(+0.93%)

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.