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 29, 2016	29.20	30.10	28.76	29.96	24,410,320	+0.81(+2.79%)
Jan 28, 2016	29.07	30.20	28.43	29.15	21,997,000	+1.39(+5.00%)
Jan 27, 2016	26.77	28.92	26.20	27.76	28,758,164	+0.66(+2.43%)
Jan 26, 2016	26.88	27.53	25.63	27.10	37,390,796	+0.88(+3.36%)
Jan 25, 2016	28.21	28.73	26.21	26.22	25,604,110	-2.66(-9.21%)
Jan 22, 2016	29.29	30.33	28.17	28.88	24,209,526	+0.58(+2.06%)
Jan 21, 2016	26.73	28.62	26.55	28.29	25,535,734	+1.66(+6.22%)
Jan 20, 2016	27.24	27.30	25.07	26.64	40,927,472	-1.26(-4.53%)
Jan 19, 2016	30.46	30.58	27.29	27.90	27,179,112	-2.27(-7.52%)
Jan 15, 2016	30.16	30.17	30.17	30.17	24,939,966	-1.45(-4.58%)
Jan 14, 2016	30.06	32.07	29.64	31.62	23,799,160	+1.72(+5.77%)
Jan 13, 2016	31.24	32.04	29.80	29.90	24,805,708	-0.96(-3.11%)
Jan 12, 2016	32.10	32.10	30.00	30.86	21,889,046	-0.67(-2.12%)
Jan 11, 2016	33.21	33.44	31.12	31.52	22,512,330	-1.66(-5.01%)
Jan 08, 2016	33.87	34.18	32.86	33.19	11,895,295	-0.59(-1.75%)
Jan 07, 2016	34.30	34.97	33.67	33.78	14,143,523	-0.99(-2.84%)
Jan 06, 2016	35.34	35.51	34.53	34.76	14,343,472	-1.57(-4.32%)
Jan 05, 2016	35.78	36.43	35.26	36.34	9,146,716	+0.40(+1.11%)

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.