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 (%)
Sep 28, 2018	63.00	64.10	63.00	63.06	7,597,575	-0.10(-0.15%)
Sep 27, 2018	63.32	63.54	62.99	63.16	5,313,293	+0.20(+0.31%)
Sep 26, 2018	63.34	63.87	62.90	62.96	7,545,909	-0.68(-1.06%)
Sep 25, 2018	63.51	64.05	63.26	63.64	7,541,379	+0.86(+1.36%)
Sep 24, 2018	62.74	63.47	62.56	62.78	7,826,945	+0.64(+1.02%)
Sep 21, 2018	61.73	62.46	61.40	62.15	18,550,918	+0.75(+1.22%)
Sep 20, 2018	61.19	62.04	60.95	61.40	6,406,948	-0.14(-0.23%)
Sep 19, 2018	61.11	61.81	60.82	61.54	4,851,553	+0.40(+0.65%)
Sep 18, 2018	60.90	61.70	60.80	61.14	7,351,465	+0.65(+1.08%)
Sep 17, 2018	60.05	61.02	59.98	60.49	7,376,461	+0.60(+1.01%)
Sep 14, 2018	59.00	60.23	59.00	59.88	5,668,510	+0.77(+1.31%)
Sep 13, 2018	58.65	59.13	57.94	59.11	4,933,456	+0.47(+0.81%)
Sep 12, 2018	58.78	59.09	58.41	58.64	7,532,650	+0.41(+0.70%)
Sep 11, 2018	57.84	58.73	57.52	58.23	5,120,884	+0.26(+0.45%)
Sep 10, 2018	57.49	58.38	57.46	57.97	6,368,310	+0.76(+1.32%)
Sep 07, 2018	56.98	57.54	56.56	57.21	5,364,366	-0.26(-0.45%)
Sep 06, 2018	58.80	59.04	57.45	57.47	6,681,434	-2.00(-3.37%)
Sep 05, 2018	59.35	59.57	58.69	59.48	6,235,318	-0.09(-0.15%)

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.