Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.81	37.94	37.49	37.62	8,187,004	+0.04(+0.10%)
Apr 27, 2017	37.56	37.80	36.80	37.58	9,299,604	-0.38(-0.99%)
Apr 26, 2017	37.90	38.89	37.88	37.96	8,323,765	-0.35(-0.92%)
Apr 25, 2017	37.67	38.40	37.54	38.31	8,943,766	+0.69(+1.84%)
Apr 24, 2017	37.69	37.84	37.47	37.62	7,322,922	+0.13(+0.36%)
Apr 21, 2017	37.58	37.79	37.14	37.49	7,712,376	-0.16(-0.44%)
Apr 20, 2017	37.71	38.23	37.61	37.65	7,995,747	-0.04(-0.10%)
Apr 19, 2017	38.29	38.53	37.55	37.69	7,851,157	-0.54(-1.42%)
Apr 18, 2017	38.17	38.69	38.03	38.23	7,700,107	-0.20(-0.53%)
Apr 17, 2017	38.16	38.49	38.05	38.44	6,732,269	+0.26(+0.68%)
Apr 13, 2017	38.95	39.09	38.11	38.18	11,215,493	-0.64(-1.66%)
Apr 12, 2017	39.37	39.75	38.71	38.82	9,707,504	-0.56(-1.42%)
Apr 11, 2017	39.38	39.45	38.93	39.38	9,415,536	+0.00(+0.00%)
Apr 10, 2017	39.10	39.63	39.05	39.38	8,579,718	+0.48(+1.23%)
Apr 07, 2017	39.15	39.26	38.78	38.90	7,459,179	-0.21(-0.54%)
Apr 06, 2017	38.78	39.24	38.60	39.11	8,689,856	+0.55(+1.43%)
Apr 05, 2017	39.27	39.58	38.44	38.56	9,539,254	-0.49(-1.25%)
Apr 04, 2017	38.82	39.10	38.51	39.05	7,863,938	+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.