Indicators

ConocoPhillips (NY: COP )

129.84 UNCHANGED

Streaming Delayed 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	50.84	51.33	50.47	51.02	6,466,101	+0.56(+1.10%)
Dec 28, 2018	51.34	51.44	50.04	50.46	6,176,209	-0.46(-0.90%)
Dec 27, 2018	49.61	50.93	48.64	50.92	7,313,351	+0.60(+1.19%)
Dec 26, 2018	47.20	50.35	46.43	50.32	8,876,160	+3.67(+7.88%)
Dec 24, 2018	48.14	48.83	46.65	46.65	4,696,442	-2.28(-4.67%)
Dec 21, 2018	48.45	49.89	48.12	48.93	18,385,272	-0.16(-0.33%)
Dec 20, 2018	49.32	50.50	48.82	49.09	10,183,594	-1.05(-2.09%)
Dec 19, 2018	51.19	52.17	49.77	50.14	9,388,926	-0.52(-1.02%)
Dec 18, 2018	51.57	52.06	50.30	50.66	7,994,540	-0.99(-1.92%)
Dec 17, 2018	52.83	53.05	51.30	51.65	8,576,785	-1.17(-2.22%)
Dec 14, 2018	54.10	54.24	52.62	52.82	7,877,674	-1.29(-2.39%)
Dec 13, 2018	53.28	54.89	53.10	54.11	7,553,588	+0.70(+1.32%)
Dec 12, 2018	54.04	54.87	53.37	53.41	6,776,613	-0.14(-0.26%)
Dec 11, 2018	54.12	54.62	52.96	53.55	6,674,433	+0.20(+0.37%)
Dec 10, 2018	53.26	53.83	51.79	53.35	10,694,877	-0.58(-1.08%)
Dec 07, 2018	55.84	56.56	53.85	53.93	9,893,839	-0.57(-1.05%)
Dec 06, 2018	53.12	54.50	52.62	54.50	10,107,661	-0.25(-0.46%)
Dec 04, 2018	56.81	57.05	54.65	54.76	9,205,285	-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.