Indicators

ConocoPhillips (NY: COP )

128.28 -0.05 (-0.04%)

Streaming Delayed Price Updated: 9:41 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.25	36.07	34.78	34.83	13,401,951	-0.94(-2.63%)
Jan 28, 2021	35.77	36.23	35.13	35.77	11,818,769	+0.40(+1.13%)
Jan 27, 2021	35.65	36.62	34.98	35.37	10,162,186	-0.90(-2.47%)
Jan 26, 2021	37.47	38.02	36.20	36.26	8,748,367	-0.78(-2.11%)
Jan 25, 2021	36.66	37.09	35.88	37.05	12,343,786	-0.10(-0.26%)
Jan 22, 2021	36.59	37.39	36.32	37.14	10,959,570	-0.44(-1.16%)
Jan 21, 2021	39.51	39.76	37.15	37.58	19,420,576	-1.89(-4.78%)
Jan 20, 2021	40.34	40.45	39.41	39.47	24,322,454	-0.56(-1.39%)
Jan 19, 2021	39.28	40.15	39.03	40.02	16,663,148	+0.77(+1.95%)
Jan 15, 2021	41.14	41.14	38.74	39.26	34,485,968	-2.39(-5.74%)
Jan 14, 2021	41.26	42.01	40.69	41.65	14,777,785	+0.73(+1.79%)
Jan 13, 2021	41.20	41.30	40.54	40.92	13,602,266	-0.34(-0.82%)
Jan 12, 2021	40.04	41.48	39.78	41.26	14,955,665	+1.79(+4.54%)
Jan 11, 2021	38.37	39.77	37.68	39.47	12,458,547	+0.57(+1.48%)
Jan 08, 2021	39.15	39.57	38.44	38.89	10,859,921	+0.00(+0.00%)
Jan 07, 2021	38.33	39.14	37.93	38.89	11,086,673	+1.04(+2.73%)
Jan 06, 2021	37.00	38.23	36.47	37.86	12,682,843	+1.45(+3.99%)
Jan 05, 2021	35.01	37.30	34.80	36.40	14,242,400	+1.98(+5.74%)

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.