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 (%)
Apr 28, 2017	38.05	38.18	37.72	37.86	8,135,861	+0.04(+0.10%)
Apr 27, 2017	37.80	38.04	37.03	37.82	9,241,511	-0.38(-0.99%)
Apr 26, 2017	38.14	39.14	38.12	38.20	8,271,768	-0.36(-0.92%)
Apr 25, 2017	37.91	38.64	37.77	38.55	8,887,895	+0.70(+1.84%)
Apr 24, 2017	37.93	38.08	37.70	37.86	7,277,177	+0.13(+0.36%)
Apr 21, 2017	37.82	38.03	37.38	37.72	7,664,198	-0.17(-0.44%)
Apr 20, 2017	37.95	38.47	37.84	37.89	7,945,798	-0.04(-0.10%)
Apr 19, 2017	38.53	38.78	37.79	37.93	7,802,112	-0.55(-1.42%)
Apr 18, 2017	38.41	38.93	38.27	38.47	7,652,005	-0.21(-0.53%)
Apr 17, 2017	38.40	38.74	38.29	38.68	6,690,213	+0.26(+0.68%)
Apr 13, 2017	39.19	39.34	38.35	38.42	11,145,431	-0.65(-1.66%)
Apr 12, 2017	39.62	40.00	38.95	39.07	9,646,863	-0.56(-1.42%)
Apr 11, 2017	39.63	39.70	39.17	39.63	9,356,718	+0.00(+0.00%)
Apr 10, 2017	39.34	39.88	39.30	39.63	8,526,122	+0.48(+1.23%)
Apr 07, 2017	39.39	39.51	39.02	39.15	7,412,583	-0.21(-0.54%)
Apr 06, 2017	39.03	39.49	38.85	39.36	8,635,571	+0.55(+1.43%)
Apr 05, 2017	39.52	39.83	38.68	38.81	9,479,664	-0.49(-1.25%)
Apr 04, 2017	39.06	39.34	38.76	39.30	7,814,813	+0.22(+0.57%)

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.