Indicators

ConocoPhillips (NY: COP )

129.84 +0.51 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.83	51.32	50.47	51.01	6,466,587	+0.56(+1.10%)
Dec 28, 2018	51.34	51.44	50.03	50.46	6,176,674	-0.46(-0.90%)
Dec 27, 2018	49.61	50.92	48.64	50.91	7,313,901	+0.60(+1.19%)
Dec 26, 2018	47.19	50.34	46.43	50.32	8,876,828	+3.67(+7.88%)
Dec 24, 2018	48.13	48.83	46.64	46.64	4,696,795	-2.28(-4.67%)
Dec 21, 2018	48.44	49.88	48.12	48.93	18,386,654	-0.16(-0.33%)
Dec 20, 2018	49.31	50.50	48.82	49.09	10,184,360	-1.05(-2.09%)
Dec 19, 2018	51.19	52.17	49.76	50.14	9,389,632	-0.52(-1.02%)
Dec 18, 2018	51.57	52.05	50.29	50.65	7,995,141	-0.99(-1.92%)
Dec 17, 2018	52.83	53.05	51.29	51.64	8,577,429	-1.17(-2.22%)
Dec 14, 2018	54.10	54.24	52.62	52.81	7,878,266	-1.29(-2.39%)
Dec 13, 2018	53.28	54.88	53.09	54.11	7,554,155	+0.70(+1.32%)
Dec 12, 2018	54.04	54.87	53.36	53.40	6,777,122	-0.14(-0.26%)
Dec 11, 2018	54.11	54.61	52.96	53.54	6,674,935	+0.20(+0.37%)
Dec 10, 2018	53.26	53.83	51.79	53.34	10,695,681	-0.58(-1.08%)
Dec 07, 2018	55.83	56.55	53.84	53.93	9,894,583	-0.57(-1.05%)
Dec 06, 2018	53.12	54.50	52.62	54.50	10,108,421	-0.25(-0.46%)
Dec 04, 2018	56.81	57.04	54.65	54.75	9,205,977	-1.79(-3.17%)

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.