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 (%)
Feb 28, 2017	37.27	37.67	37.14	37.59	8,488,918	+0.17(+0.44%)
Feb 27, 2017	37.32	37.65	37.11	37.42	7,856,591	+0.25(+0.68%)
Feb 24, 2017	37.15	37.53	36.91	37.17	8,541,536	-0.21(-0.55%)
Feb 23, 2017	37.76	37.77	37.16	37.38	9,893,930	+0.16(+0.42%)
Feb 22, 2017	37.77	37.88	37.16	37.22	10,132,651	-0.81(-2.14%)
Feb 21, 2017	38.03	38.34	37.79	38.03	12,119,202	+0.49(+1.30%)
Feb 17, 2017		37.54	37.54	37.54	0	-0.66(-1.72%)
Feb 16, 2017	39.19	39.23	38.14	38.20	12,255,946	-0.81(-2.07%)
Feb 15, 2017	39.38	39.74	38.96	39.00	9,432,642	-0.62(-1.56%)
Feb 14, 2017	39.51	39.65	38.98	39.62	7,673,082	+0.35(+0.89%)
Feb 13, 2017	39.54	39.54	38.89	39.27	7,800,849	-0.35(-0.88%)
Feb 10, 2017	39.53	39.94	39.36	39.62	7,587,987	+0.47(+1.20%)
Feb 09, 2017	39.33	39.56	38.89	39.15	8,084,848	+0.17(+0.42%)
Feb 08, 2017	38.55	39.43	38.13	38.99	10,926,514	+0.14(+0.36%)
Feb 07, 2017	38.95	39.48	38.58	38.84	9,656,295	-0.53(-1.34%)
Feb 06, 2017	39.69	40.07	38.79	39.37	10,340,289	-0.27(-0.67%)
Feb 03, 2017	38.40	39.69	38.37	39.64	10,705,300	+1.37(+3.57%)
Feb 02, 2017	38.32	38.78	37.16	38.27	10,973,306	+0.15(+0.39%)

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.