Indicators

ConocoPhillips (NY: COP )

123.39 +0.78 (+0.64%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	62.60	63.70	62.60	62.66	7,645,909	-0.10(-0.15%)
Sep 27, 2018	62.92	63.14	62.59	62.76	5,347,094	+0.19(+0.31%)
Sep 26, 2018	62.94	63.46	62.50	62.57	7,593,914	-0.67(-1.06%)
Sep 25, 2018	63.11	63.64	62.86	63.24	7,589,355	+0.85(+1.36%)
Sep 24, 2018	62.34	63.07	62.17	62.39	7,876,737	+0.63(+1.02%)
Sep 21, 2018	61.34	62.06	61.01	61.76	18,668,932	+0.74(+1.22%)
Sep 20, 2018	60.80	61.65	60.57	61.01	6,447,707	-0.14(-0.23%)
Sep 19, 2018	60.72	61.42	60.44	61.15	4,882,417	+0.40(+0.65%)
Sep 18, 2018	60.52	61.31	60.42	60.75	7,398,232	+0.65(+1.08%)
Sep 17, 2018	59.68	60.64	59.60	60.10	7,423,388	+0.60(+1.01%)
Sep 14, 2018	58.62	59.85	58.62	59.51	5,704,571	+0.77(+1.31%)
Sep 13, 2018	58.28	58.76	57.58	58.74	4,964,841	+0.47(+0.81%)
Sep 12, 2018	58.41	58.72	58.04	58.27	7,580,570	+0.40(+0.70%)
Sep 11, 2018	57.47	58.36	57.16	57.86	5,153,462	+0.26(+0.45%)
Sep 10, 2018	57.13	58.01	57.09	57.60	6,408,823	+0.75(+1.32%)
Sep 07, 2018	56.62	57.17	56.20	56.85	5,398,492	-0.26(-0.45%)
Sep 06, 2018	58.43	58.67	57.08	57.11	6,723,939	-1.99(-3.37%)
Sep 05, 2018	58.97	59.19	58.32	59.10	6,274,985	-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.