Indicators

ConocoPhillips (NY: COP )

128.23 -1.99 (-1.53%)

Streaming Delayed Price Updated: 10:49 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.61	50.95	50.12	50.38	7,395,912	-0.22(-0.44%)
Jun 27, 2019	51.69	51.92	50.29	50.61	7,269,988	-1.22(-2.36%)
Jun 26, 2019	50.24	52.28	50.24	51.83	11,512,052	+2.46(+4.99%)
Jun 25, 2019	49.81	50.29	49.36	49.37	6,082,400	-0.62(-1.24%)
Jun 24, 2019	49.82	50.20	49.78	49.99	4,481,654	+0.16(+0.31%)
Jun 21, 2019	50.14	50.38	49.78	49.83	11,074,073	-0.31(-0.61%)
Jun 20, 2019	50.16	50.55	49.89	50.14	11,426,336	+0.87(+1.76%)
Jun 19, 2019	49.35	49.80	49.06	49.27	5,410,583	-0.15(-0.30%)
Jun 18, 2019	49.09	49.74	48.91	49.42	6,029,172	+0.68(+1.39%)
Jun 17, 2019	48.20	48.82	48.14	48.74	5,538,828	+0.16(+0.32%)
Jun 14, 2019	48.78	49.06	48.48	48.58	4,346,819	-0.20(-0.41%)
Jun 13, 2019	49.02	49.25	48.61	48.78	6,264,280	+0.42(+0.87%)
Jun 12, 2019	48.05	48.41	47.81	48.36	6,873,445	-0.15(-0.31%)
Jun 11, 2019	49.30	49.45	48.45	48.51	6,392,719	-0.44(-0.89%)
Jun 10, 2019	49.01	49.30	48.56	48.95	6,378,390	+0.25(+0.51%)
Jun 07, 2019	48.16	48.99	48.03	48.70	7,134,526	+0.63(+1.31%)
Jun 06, 2019	47.39	48.34	47.32	48.07	8,923,391	+0.93(+1.96%)
Jun 05, 2019	48.91	48.98	47.06	47.15	14,333,426	-1.67(-3.42%)
Jun 04, 2019	49.45	49.56	48.70	48.82	8,788,896	-0.26(-0.54%)

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.