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 (%)
May 28, 2021	49.06	49.20	48.64	49.01	6,535,499	+0.18(+0.38%)
May 27, 2021	49.00	49.52	48.47	48.83	8,511,668	+0.10(+0.20%)
May 26, 2021	48.42	48.85	48.07	48.73	7,637,686	+0.47(+0.98%)
May 25, 2021	49.24	49.57	48.16	48.26	9,200,927	-1.07(-2.17%)
May 24, 2021	49.35	49.47	48.59	49.33	7,246,451	+0.40(+0.81%)
May 21, 2021	49.29	49.62	48.86	48.93	6,860,438	+0.23(+0.47%)
May 20, 2021	48.93	48.94	48.04	48.70	10,006,462	-0.17(-0.34%)
May 19, 2021	49.19	49.71	48.20	48.87	10,702,163	-1.50(-2.98%)
May 18, 2021	51.24	51.56	50.08	50.37	11,738,699	-0.89(-1.73%)
May 17, 2021	49.30	51.29	49.30	51.26	13,011,471	+1.57(+3.15%)
May 14, 2021	48.40	49.81	48.39	49.70	7,301,353	+2.00(+4.20%)
May 13, 2021	48.02	48.74	47.10	47.69	8,624,304	-0.90(-1.85%)
May 12, 2021	48.96	50.35	48.39	48.59	9,079,537	-0.03(-0.05%)
May 11, 2021	48.68	49.49	48.12	48.62	11,164,206	-1.12(-2.25%)
May 10, 2021	50.85	51.77	49.70	49.73	10,086,575	-0.09(-0.18%)
May 07, 2021	48.05	50.03	47.83	49.82	11,055,150	+1.22(+2.51%)
May 06, 2021	48.42	48.62	46.84	48.60	11,057,797	+0.23(+0.47%)
May 05, 2021	47.70	48.57	46.43	48.37	14,578,760	+2.50(+5.46%)
May 04, 2021	45.13	46.27	45.06	45.87	14,709,414	-0.15(-0.32%)

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.