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 30, 2019	48.07	48.08	47.07	47.31	7,283,529	-0.76(-1.59%)
Sep 27, 2019	47.37	48.44	47.29	48.07	5,214,373	+0.18(+0.38%)
Sep 26, 2019	49.03	49.09	47.56	47.89	8,198,385	-1.49(-3.03%)
Sep 25, 2019	48.54	49.40	48.40	49.38	7,043,278	+0.15(+0.30%)
Sep 24, 2019	49.81	49.86	48.44	49.23	11,402,319	-0.73(-1.46%)
Sep 23, 2019	49.81	50.37	49.70	49.96	8,162,106	-0.53(-1.05%)
Sep 20, 2019	50.02	50.83	49.92	50.50	21,915,856	+0.71(+1.42%)
Sep 19, 2019	50.21	50.39	49.61	49.79	7,566,903	-0.10(-0.20%)
Sep 18, 2019	49.81	50.12	49.21	49.89	9,003,886	-0.94(-1.85%)
Sep 17, 2019	51.87	52.49	49.98	50.83	16,337,946	-1.19(-2.28%)
Sep 16, 2019	51.02	52.43	50.24	52.01	21,555,692	+4.41(+9.26%)
Sep 13, 2019	47.31	47.91	47.22	47.61	9,497,453	+0.82(+1.76%)
Sep 12, 2019	46.49	47.30	46.15	46.78	6,880,327	-0.71(-1.49%)
Sep 11, 2019	47.10	47.72	46.73	47.49	9,562,634	+0.73(+1.56%)
Sep 10, 2019	46.11	47.73	45.99	46.76	10,319,451	+1.12(+2.46%)
Sep 09, 2019	45.00	45.70	44.72	45.64	7,439,686	+1.11(+2.50%)
Sep 06, 2019	44.07	44.66	43.74	44.53	5,582,698	+0.16(+0.36%)
Sep 05, 2019	44.49	45.03	44.24	44.37	7,244,318	+0.12(+0.26%)
Sep 04, 2019	43.83	44.40	43.67	44.25	6,989,649	+1.05(+2.42%)

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.