Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.27	45.72	43.88	43.89	7,234,683	-1.23(-2.72%)
Feb 27, 2018	45.66	46.56	45.11	45.12	6,654,442	-0.61(-1.34%)
Feb 26, 2018	46.27	46.50	45.67	45.73	7,392,868	-0.37(-0.81%)
Feb 23, 2018	44.73	46.17	44.50	46.10	8,060,977	+1.73(+3.90%)
Feb 22, 2018		44.85		44.37	6,887,219	+0.94(+2.16%)
Feb 21, 2018	44.11	44.80	43.42	43.43	6,471,812	-0.88(-1.99%)
Feb 20, 2018	44.12	44.69	43.91	44.32	5,054,426	+0.15(+0.35%)
Feb 16, 2018		44.16	44.16	44.16	0	+0.09(+0.20%)
Feb 15, 2018	44.96	45.02	43.82	44.07	7,592,304	-0.78(-1.75%)
Feb 14, 2018	42.59	45.14	42.46	44.86	8,182,905	+1.77(+4.11%)
Feb 13, 2018	42.77	43.59	42.51	43.09	6,552,440	-0.07(-0.17%)
Feb 12, 2018	42.53	43.60	42.46	43.16	8,695,521	+1.12(+2.67%)
Feb 09, 2018	43.02	43.31	40.55	42.04	11,985,989	-0.76(-1.77%)
Feb 08, 2018	44.70	44.87	42.78	42.79	10,722,087	-1.92(-4.30%)
Feb 07, 2018	45.06	45.37	44.71	44.71	9,605,611	-0.25(-0.55%)
Feb 06, 2018	44.01	45.44	43.76	44.96	13,684,223	-0.27(-0.59%)
Feb 05, 2018	45.93	46.71	44.54	45.23	13,707,143	-1.17(-2.51%)
Feb 02, 2018	47.56	47.78	46.30	46.39	10,492,440	-1.31(-2.75%)

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.