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 (%)
Feb 28, 2017	37.28	37.67	37.14	37.59	8,488,281	+0.17(+0.44%)
Feb 27, 2017	37.32	37.65	37.11	37.43	7,856,001	+0.25(+0.68%)
Feb 24, 2017	37.15	37.53	36.91	37.17	8,540,895	-0.21(-0.55%)
Feb 23, 2017	37.77	37.77	37.17	37.38	9,893,188	+0.16(+0.42%)
Feb 22, 2017	37.77	37.89	37.17	37.22	10,131,891	-0.81(-2.14%)
Feb 21, 2017	38.04	38.34	37.79	38.04	12,118,293	+0.49(+1.31%)
Feb 17, 2017		37.55	37.55	37.55	0	-0.66(-1.72%)
Feb 16, 2017	39.19	39.24	38.15	38.20	12,255,026	-0.81(-2.07%)
Feb 15, 2017	39.38	39.74	38.97	39.01	9,431,934	-0.62(-1.56%)
Feb 14, 2017	39.51	39.66	38.98	39.62	7,672,506	+0.35(+0.89%)
Feb 13, 2017	39.54	39.54	38.90	39.28	7,800,264	-0.35(-0.88%)
Feb 10, 2017	39.54	39.94	39.37	39.62	7,587,418	+0.47(+1.20%)
Feb 09, 2017	39.33	39.56	38.89	39.15	8,084,241	+0.16(+0.42%)
Feb 08, 2017	38.56	39.43	38.13	38.99	10,925,694	+0.14(+0.36%)
Feb 07, 2017	38.95	39.48	38.58	38.85	9,655,571	-0.53(-1.34%)
Feb 06, 2017	39.70	40.07	38.79	39.37	10,339,513	-0.27(-0.67%)
Feb 03, 2017	38.40	39.69	38.37	39.64	10,704,496	+1.37(+3.57%)
Feb 02, 2017	38.32	38.78	37.17	38.27	10,972,482	+0.15(+0.39%)

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.