Indicators

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.38	49.51	48.95	49.33	6,493,698	+0.19(+0.38%)
May 27, 2021	49.32	49.84	48.78	49.14	8,457,227	+0.10(+0.20%)
May 26, 2021	48.73	49.17	48.38	49.04	7,588,836	+0.48(+0.98%)
May 25, 2021	49.56	49.89	48.47	48.57	9,142,078	-1.08(-2.17%)
May 24, 2021	49.66	49.79	48.90	49.65	7,200,103	+0.40(+0.81%)
May 21, 2021	49.61	49.94	49.18	49.25	6,816,559	+0.23(+0.47%)
May 20, 2021	49.25	49.26	48.35	49.02	9,942,460	-0.17(-0.34%)
May 19, 2021	49.50	50.03	48.51	49.19	10,633,711	-1.51(-2.98%)
May 18, 2021	51.57	51.89	50.41	50.70	11,663,618	-0.89(-1.73%)
May 17, 2021	49.62	51.62	49.62	51.59	12,928,249	+1.58(+3.15%)
May 14, 2021	48.71	50.13	48.70	50.02	7,254,653	+2.02(+4.20%)
May 13, 2021	48.33	49.05	47.41	48.00	8,569,143	-0.90(-1.85%)
May 12, 2021	49.27	50.68	48.70	48.90	9,021,463	-0.03(-0.05%)
May 11, 2021	48.99	49.81	48.43	48.93	11,092,798	-1.12(-2.25%)
May 10, 2021	51.18	52.11	50.02	50.05	10,022,059	-0.09(-0.18%)
May 07, 2021	48.36	50.35	48.14	50.14	10,984,439	+1.23(+2.51%)
May 06, 2021	48.74	48.93	47.15	48.91	10,987,069	+0.23(+0.47%)
May 05, 2021	48.01	48.89	46.73	48.68	14,485,512	+2.52(+5.46%)
May 04, 2021	45.42	46.57	45.35	46.16	14,615,330	-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.