Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	62.50	63.60	62.50	62.56	7,658,401	-0.10(-0.15%)
Sep 27, 2018	62.82	63.04	62.49	62.66	5,355,830	+0.19(+0.31%)
Sep 26, 2018	62.84	63.36	62.40	62.46	7,606,321	-0.67(-1.06%)
Sep 25, 2018	63.01	63.54	62.75	63.13	7,601,754	+0.85(+1.36%)
Sep 24, 2018	62.24	62.96	62.07	62.29	7,889,607	+0.63(+1.02%)
Sep 21, 2018	61.24	61.96	60.91	61.66	18,699,434	+0.74(+1.22%)
Sep 20, 2018	60.70	61.55	60.47	60.91	6,458,241	-0.14(-0.23%)
Sep 19, 2018	60.62	61.32	60.34	61.05	4,890,394	+0.40(+0.65%)
Sep 18, 2018	60.42	61.21	60.32	60.65	7,410,320	+0.65(+1.08%)
Sep 17, 2018	59.58	60.54	59.51	60.01	7,435,517	+0.60(+1.01%)
Sep 14, 2018	58.53	59.76	58.53	59.41	5,713,891	+0.77(+1.31%)
Sep 13, 2018	58.19	58.66	57.48	58.64	4,972,952	+0.47(+0.81%)
Sep 12, 2018	58.32	58.62	57.95	58.17	7,592,955	+0.40(+0.70%)
Sep 11, 2018	57.38	58.26	57.06	57.77	5,161,882	+0.26(+0.45%)
Sep 10, 2018	57.03	57.91	57.00	57.51	6,419,294	+0.75(+1.32%)
Sep 07, 2018	56.52	57.08	56.11	56.76	5,407,313	-0.26(-0.45%)
Sep 06, 2018	58.33	58.58	56.99	57.02	6,734,925	-1.99(-3.37%)
Sep 05, 2018	58.87	59.09	58.23	59.00	6,285,237	-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.