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, 2021	35.25	36.08	34.79	34.83	13,400,125	-0.94(-2.63%)
Jan 28, 2021	35.77	36.23	35.14	35.77	11,817,158	+0.40(+1.13%)
Jan 27, 2021	35.66	36.63	34.99	35.37	10,160,800	-0.90(-2.47%)
Jan 26, 2021	37.48	38.03	36.21	36.27	8,747,175	-0.78(-2.11%)
Jan 25, 2021	36.66	37.10	35.89	37.05	12,342,104	-0.10(-0.26%)
Jan 22, 2021	36.60	37.40	36.33	37.15	10,958,076	-0.44(-1.16%)
Jan 21, 2021	39.51	39.77	37.16	37.58	19,417,928	-1.89(-4.78%)
Jan 20, 2021	40.35	40.45	39.42	39.47	24,319,140	-0.56(-1.39%)
Jan 19, 2021	39.29	40.16	39.04	40.03	16,660,877	+0.77(+1.95%)
Jan 15, 2021	41.14	41.14	38.74	39.26	34,481,268	-2.39(-5.74%)
Jan 14, 2021	41.26	42.02	40.70	41.66	14,775,770	+0.73(+1.79%)
Jan 13, 2021	41.20	41.31	40.55	40.92	13,600,412	-0.34(-0.82%)
Jan 12, 2021	40.05	41.48	39.78	41.26	14,953,626	+1.79(+4.54%)
Jan 11, 2021	38.37	39.78	37.69	39.47	12,456,849	+0.57(+1.48%)
Jan 08, 2021	39.16	39.58	38.45	38.90	10,858,440	+0.00(+0.00%)
Jan 07, 2021	38.33	39.15	37.94	38.90	11,085,161	+1.04(+2.73%)
Jan 06, 2021	37.01	38.24	36.48	37.86	12,681,114	+1.45(+3.99%)
Jan 05, 2021	35.02	37.30	34.81	36.41	14,240,458	+1.98(+5.74%)

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.