Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.83	31.71	30.76	31.65	10,497,372	+0.43(+1.39%)
Jul 28, 2016	31.21	31.61	30.76	31.21	14,866,606	+0.15(+0.47%)
Jul 27, 2016	31.74	32.13	31.01	31.07	13,099,111	-0.56(-1.77%)
Jul 26, 2016	31.05	31.68	30.97	31.63	7,604,568	+0.43(+1.37%)
Jul 25, 2016	31.35	31.53	30.87	31.20	9,649,309	-0.40(-1.28%)
Jul 22, 2016	31.87	32.01	31.49	31.60	9,423,260	-0.22(-0.68%)
Jul 21, 2016	32.41	32.72	31.70	31.82	11,342,603	-0.57(-1.77%)
Jul 20, 2016	32.15	32.62	31.82	32.39	8,687,269	+0.09(+0.29%)
Jul 19, 2016	32.72	32.87	32.14	32.30	9,422,680	-0.62(-1.87%)
Jul 18, 2016	32.93	33.09	32.53	32.92	6,825,211	-0.18(-0.54%)
Jul 15, 2016	33.35	33.51	32.89	33.09	7,653,099	-0.06(-0.19%)
Jul 14, 2016	33.53	33.54	32.89	33.16	8,538,372	+0.12(+0.35%)
Jul 13, 2016	33.76	33.95	32.45	33.04	11,941,454	-0.72(-2.12%)
Jul 12, 2016	33.26	34.14	33.23	33.76	13,368,165	+1.04(+3.18%)
Jul 11, 2016	32.94	33.11	32.68	32.72	8,233,506	+0.12(+0.35%)
Jul 08, 2016	32.64	32.70	32.07	32.60	14,015,408	+0.61(+1.90%)
Jul 07, 2016	32.60	32.98	31.75	31.99	11,436,713	-0.30(-0.93%)
Jul 06, 2016	32.02	32.39	31.73	32.29	9,113,203	+0.15(+0.48%)
Jul 05, 2016	32.93	32.96	31.88	32.14	13,219,629	-1.40(-4.16%)

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.