Indicators

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.19	46.42	44.66	45.67	15,070,212	-0.90(-1.92%)
Feb 25, 2021	48.27	48.75	45.68	46.57	14,646,845	-1.44(-3.00%)
Feb 24, 2021	45.66	48.20	45.19	48.01	13,988,898	+2.26(+4.93%)
Feb 23, 2021	45.59	46.10	43.61	45.75	12,293,615	+1.07(+2.40%)
Feb 22, 2021	43.18	45.38	42.86	44.68	14,038,487	+2.16(+5.08%)
Feb 19, 2021	41.84	42.65	41.72	42.52	9,682,145	+0.64(+1.53%)
Feb 18, 2021	43.03	43.14	41.83	41.88	9,545,133	-1.47(-3.38%)
Feb 17, 2021	43.20	43.45	42.38	43.35	10,455,009	+0.45(+1.04%)
Feb 16, 2021	42.15	43.23	41.99	42.90	12,600,139	+1.48(+3.58%)
Feb 12, 2021	40.49	41.47	40.35	41.41	10,026,956	+0.63(+1.55%)
Feb 11, 2021	40.83	40.85	39.70	40.78	10,179,303	-0.33(-0.81%)
Feb 10, 2021	41.06	41.77	40.38	41.12	12,446,068	+0.32(+0.79%)
Feb 09, 2021	40.22	41.28	39.91	40.79	10,329,001	+0.09(+0.21%)
Feb 08, 2021	39.38	41.10	39.24	40.71	13,997,193	+2.05(+5.31%)
Feb 05, 2021	39.06	39.09	38.37	38.65	10,967,384	+0.36(+0.93%)
Feb 04, 2021	37.95	38.30	37.06	38.30	13,067,502	+0.70(+1.85%)
Feb 03, 2021	35.89	37.97	35.69	37.60	12,794,679	+1.95(+5.47%)
Feb 02, 2021	36.16	36.81	35.59	35.65	10,149,369	+0.23(+0.64%)

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.