Indicators

ConocoPhillips (NY: COP )

129.84 +0.51 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.24	36.67	36.14	36.27	10,466,502	+0.09(+0.24%)
Jul 28, 2017	35.76	36.73	35.68	36.19	13,501,383	+0.48(+1.34%)
Jul 27, 2017	35.45	35.71	35.03	35.71	12,260,853	+0.77(+2.20%)
Jul 26, 2017	35.11	35.48	34.84	34.94	8,910,760	+0.04(+0.11%)
Jul 25, 2017	34.66	35.14	34.56	34.90	10,807,556	+0.83(+2.44%)
Jul 24, 2017	34.16	34.35	34.01	34.07	7,621,970	-0.03(-0.09%)
Jul 21, 2017	34.35	34.51	34.04	34.10	8,105,399	-0.46(-1.34%)
Jul 20, 2017	35.00	35.04	34.46	34.56	9,584,228	-0.13(-0.38%)
Jul 19, 2017	34.13	34.77	34.12	34.70	11,102,501	+0.47(+1.37%)
Jul 18, 2017	34.53	34.53	34.01	34.23	8,601,496	-0.10(-0.28%)
Jul 17, 2017	34.42	34.58	34.25	34.32	8,827,069	-0.21(-0.60%)
Jul 14, 2017	34.43	34.79	34.39	34.53	6,879,851	+0.16(+0.46%)
Jul 13, 2017	34.35	34.55	34.09	34.37	8,826,212	+0.01(+0.02%)
Jul 12, 2017	34.82	34.97	34.12	34.36	9,950,540	-0.09(-0.25%)
Jul 11, 2017	34.37	34.70	34.11	34.45	7,276,602	+0.09(+0.25%)
Jul 10, 2017	34.04	34.55	33.99	34.36	7,086,942	+0.19(+0.56%)
Jul 07, 2017	34.27	34.39	33.77	34.17	10,688,765	-0.25(-0.72%)
Jul 06, 2017	35.09	35.21	34.35	34.42	9,004,210	-0.68(-1.92%)
Jul 05, 2017	35.98	36.12	34.78	35.09	9,719,286	-1.19(-3.29%)

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.