Indicators

ConocoPhillips (NY: COP )

121.77 -0.14 (-0.11%)

Streaming Delayed Price Updated: 2:57 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.06	40.48	37.71	40.46	19,814,878	+1.08(+2.74%)
Feb 27, 2020	41.45	41.46	39.39	39.39	17,560,634	-3.38(-7.90%)
Feb 26, 2020	45.14	45.34	42.71	42.76	13,936,580	-2.22(-4.94%)
Feb 25, 2020	47.23	47.37	44.74	44.99	12,501,060	-2.13(-4.52%)
Feb 24, 2020	46.92	47.58	46.79	47.12	12,383,733	-1.72(-3.52%)
Feb 21, 2020	48.74	48.98	48.28	48.84	6,242,026	-0.37(-0.75%)
Feb 20, 2020	49.51	49.77	48.95	49.21	6,886,564	-0.32(-0.64%)
Feb 19, 2020	49.10	49.61	49.04	49.52	6,258,632	+0.80(+1.65%)
Feb 18, 2020	48.81	48.95	48.23	48.72	4,712,089	-0.27(-0.55%)
Feb 14, 2020	49.20	49.39	48.62	48.99	5,031,170	-0.17(-0.34%)
Feb 13, 2020	49.38	49.68	48.97	49.16	7,174,428	-0.43(-0.88%)
Feb 12, 2020	49.71	50.74	49.41	49.59	7,112,676	+0.87(+1.79%)
Feb 11, 2020	48.83	48.97	48.30	48.72	7,402,820	+0.70(+1.45%)
Feb 10, 2020	47.68	48.25	47.47	48.02	8,140,953	-0.10(-0.21%)
Feb 07, 2020	47.97	48.44	47.76	48.12	6,124,002	-0.35(-0.72%)
Feb 06, 2020	49.02	49.02	48.07	48.47	7,112,277	-0.31(-0.63%)
Feb 05, 2020	47.53	48.92	47.15	48.78	15,535,759	+1.90(+4.05%)
Feb 04, 2020	48.90	49.64	46.83	46.88	16,147,479	-2.23(-4.55%)

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.