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 (%)
May 29, 2020	36.25	36.39	35.45	35.89	11,963,150	-0.71(-1.93%)
May 28, 2020	38.05	38.05	36.40	36.59	6,901,382	-1.41(-3.72%)
May 27, 2020	37.72	38.01	36.55	38.01	6,779,067	+0.85(+2.29%)
May 26, 2020	38.12	38.39	37.00	37.15	9,052,574	+0.33(+0.90%)
May 22, 2020	36.51	36.89	35.99	36.82	5,493,860	-0.37(-1.01%)
May 21, 2020	37.77	38.18	37.11	37.20	7,810,289	-0.37(-0.97%)
May 20, 2020	37.09	38.12	36.84	37.56	8,461,292	+1.26(+3.47%)
May 19, 2020	37.18	37.33	36.25	36.30	7,200,873	-0.79(-2.13%)
May 18, 2020	36.97	37.95	36.73	37.10	10,636,077	+2.32(+6.68%)
May 15, 2020	33.92	35.35	33.79	34.77	8,512,416	+0.80(+2.35%)
May 14, 2020	33.12	34.42	32.14	33.97	7,896,757	+0.03(+0.10%)
May 13, 2020	34.90	35.04	33.64	33.94	9,008,205	-1.44(-4.06%)
May 12, 2020	36.26	36.71	35.33	35.38	8,668,012	-0.59(-1.63%)
May 11, 2020	35.93	36.82	35.80	35.96	8,317,272	-0.69(-1.88%)
May 08, 2020	36.69	36.88	35.78	36.65	8,198,712	+0.92(+2.57%)
May 07, 2020	35.38	36.52	35.30	35.73	11,302,570	+1.63(+4.77%)
May 06, 2020	34.61	35.24	33.54	34.11	9,748,137	-0.36(-1.05%)
May 05, 2020	36.31	36.70	34.24	34.47	11,985,049	+0.47(+1.39%)
May 04, 2020	32.53	34.03	32.14	34.00	14,856,342	+1.03(+3.12%)

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.