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 (%)
Jun 28, 2019	50.61	50.96	50.12	50.39	7,395,356	-0.22(-0.44%)
Jun 27, 2019	51.69	51.92	50.29	50.61	7,269,442	-1.22(-2.36%)
Jun 26, 2019	50.25	52.29	50.24	51.83	11,511,187	+2.46(+4.99%)
Jun 25, 2019	49.81	50.29	49.36	49.37	6,081,943	-0.62(-1.24%)
Jun 24, 2019	49.83	50.21	49.79	49.99	4,481,318	+0.16(+0.32%)
Jun 21, 2019	50.14	50.38	49.79	49.84	11,073,241	-0.31(-0.61%)
Jun 20, 2019	50.17	50.55	49.89	50.14	11,425,477	+0.87(+1.76%)
Jun 19, 2019	49.36	49.80	49.06	49.27	5,410,177	-0.15(-0.30%)
Jun 18, 2019	49.09	49.74	48.91	49.42	6,028,719	+0.68(+1.39%)
Jun 17, 2019	48.20	48.83	48.14	48.74	5,538,412	+0.16(+0.32%)
Jun 14, 2019	48.79	49.06	48.48	48.59	4,346,492	-0.20(-0.41%)
Jun 13, 2019	49.03	49.25	48.62	48.79	6,263,809	+0.42(+0.87%)
Jun 12, 2019	48.05	48.41	47.81	48.37	6,872,928	-0.15(-0.31%)
Jun 11, 2019	49.31	49.46	48.46	48.51	6,392,239	-0.44(-0.89%)
Jun 10, 2019	49.01	49.31	48.56	48.95	6,377,911	+0.25(+0.51%)
Jun 07, 2019	48.17	48.99	48.03	48.70	7,133,990	+0.63(+1.31%)
Jun 06, 2019	47.40	48.35	47.32	48.08	8,922,720	+0.93(+1.96%)
Jun 05, 2019	48.91	48.98	47.07	47.15	14,332,349	-1.67(-3.42%)
Jun 04, 2019	49.46	49.56	48.70	48.82	8,788,236	-0.26(-0.54%)

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.