Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.90	46.12	44.38	45.38	15,167,013	-0.89(-1.92%)
Feb 25, 2021	47.96	48.44	45.39	46.27	14,740,925	-1.43(-3.00%)
Feb 24, 2021	45.37	47.89	44.90	47.70	14,078,753	+2.24(+4.93%)
Feb 23, 2021	45.29	45.81	43.33	45.46	12,372,580	+1.06(+2.40%)
Feb 22, 2021	42.90	45.09	42.59	44.40	14,128,660	+2.15(+5.08%)
Feb 19, 2021	41.58	42.38	41.46	42.25	9,744,337	+0.64(+1.53%)
Feb 18, 2021	42.76	42.87	41.56	41.61	9,606,444	-1.46(-3.38%)
Feb 17, 2021	42.92	43.17	42.11	43.07	10,522,164	+0.45(+1.04%)
Feb 16, 2021	41.88	42.96	41.73	42.62	12,681,073	+1.47(+3.58%)
Feb 12, 2021	40.23	41.20	40.09	41.15	10,091,362	+0.63(+1.55%)
Feb 11, 2021	40.57	40.59	39.45	40.52	10,244,687	-0.33(-0.81%)
Feb 10, 2021	40.80	41.50	40.13	40.85	12,526,012	+0.32(+0.79%)
Feb 09, 2021	39.96	41.02	39.65	40.53	10,395,346	+0.09(+0.21%)
Feb 08, 2021	39.12	40.84	38.99	40.45	14,087,100	+2.04(+5.31%)
Feb 05, 2021	38.81	38.84	38.12	38.41	11,037,830	+0.35(+0.93%)
Feb 04, 2021	37.71	38.06	36.82	38.05	13,151,437	+0.69(+1.85%)
Feb 03, 2021	35.67	37.72	35.46	37.36	12,876,862	+1.94(+5.47%)
Feb 02, 2021	35.92	36.57	35.36	35.42	10,214,561	+0.22(+0.64%)

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.