Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	62.50	63.60	62.50	62.57	7,657,825	-0.10(-0.15%)
Sep 27, 2018	62.82	63.04	62.49	62.66	5,355,427	+0.19(+0.31%)
Sep 26, 2018	62.84	63.37	62.40	62.47	7,605,749	-0.67(-1.06%)
Sep 25, 2018	63.01	63.54	62.76	63.14	7,601,183	+0.85(+1.36%)
Sep 24, 2018	62.24	62.97	62.07	62.29	7,889,013	+0.63(+1.02%)
Sep 21, 2018	61.25	61.97	60.92	61.66	18,698,028	+0.74(+1.22%)
Sep 20, 2018	60.71	61.55	60.47	60.92	6,457,755	-0.14(-0.23%)
Sep 19, 2018	60.63	61.32	60.34	61.05	4,890,026	+0.40(+0.65%)
Sep 18, 2018	60.42	61.22	60.33	60.66	7,409,762	+0.65(+1.08%)
Sep 17, 2018	59.58	60.54	59.51	60.01	7,434,957	+0.60(+1.01%)
Sep 14, 2018	58.53	59.76	58.53	59.41	5,713,462	+0.77(+1.31%)
Sep 13, 2018	58.19	58.67	57.49	58.64	4,972,578	+0.47(+0.81%)
Sep 12, 2018	58.32	58.63	57.95	58.18	7,592,384	+0.40(+0.70%)
Sep 11, 2018	57.38	58.26	57.07	57.77	5,161,493	+0.26(+0.45%)
Sep 10, 2018	57.04	57.92	57.00	57.51	6,418,811	+0.75(+1.32%)
Sep 07, 2018	56.53	57.08	56.11	56.76	5,406,906	-0.26(-0.45%)
Sep 06, 2018	58.34	58.58	57.00	57.02	6,734,419	-1.99(-3.37%)
Sep 05, 2018	58.88	59.10	58.23	59.01	6,284,764	-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.