Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.58	38.35	37.23	38.33	9,485,318	+1.01(+2.70%)
Jan 30, 2017	38.52	38.66	37.09	37.32	13,336,632	-1.53(-3.94%)
Jan 27, 2017	39.56	39.66	38.67	38.85	6,880,506	-0.94(-2.37%)
Jan 26, 2017	39.80	40.10	39.57	39.80	5,297,699	-0.05(-0.12%)
Jan 25, 2017	39.62	40.26	39.55	39.84	7,606,833	+0.33(+0.84%)
Jan 24, 2017	39.41	40.40	39.31	39.51	7,502,250	+0.26(+0.66%)
Jan 23, 2017	39.50	39.75	38.97	39.25	7,594,271	-0.62(-1.56%)
Jan 20, 2017	39.61	40.16	39.55	39.87	7,491,770	+0.68(+1.74%)
Jan 19, 2017	39.46	39.65	39.13	39.19	6,253,517	-0.32(-0.82%)
Jan 18, 2017	39.14	39.76	39.13	39.51	6,321,549	+0.09(+0.24%)
Jan 17, 2017	39.74	39.86	39.30	39.42	6,354,007	-0.35(-0.87%)
Jan 13, 2017		39.76	39.76	39.76	0	+0.35(+0.88%)
Jan 12, 2017	40.48	40.50	39.37	39.42	8,855,098	-0.84(-2.09%)
Jan 11, 2017	39.27	40.47	38.88	40.26	11,053,891	+1.23(+3.14%)
Jan 10, 2017	39.21	39.33	38.80	39.03	6,918,805	+0.00(+0.00%)
Jan 09, 2017	39.51	39.72	39.01	39.03	7,332,503	-0.85(-2.13%)
Jan 06, 2017	40.10	40.15	39.53	39.88	4,417,950	-0.15(-0.37%)
Jan 05, 2017	40.25	40.62	39.87	40.03	6,014,078	-0.12(-0.29%)
Jan 04, 2017	39.85	40.16	39.55	40.15	6,347,451	+0.37(+0.93%)

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.