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 (%)
Sep 29, 2017	39.80	40.06	39.67	40.02	5,222,593	+0.04(+0.10%)
Sep 28, 2017	40.34	40.64	39.83	39.98	6,867,114	-0.18(-0.44%)
Sep 27, 2017		40.15		40.15	6,715,794	+0.44(+1.11%)
Sep 26, 2017	39.76	40.00	39.35	39.71	6,796,668	-0.25(-0.62%)
Sep 25, 2017	39.51	40.13	39.49	39.96	8,504,506	+0.72(+1.83%)
Sep 22, 2017	38.94	39.70	38.88	39.24	9,240,553	+0.31(+0.80%)
Sep 21, 2017	38.53	39.00	38.29	38.93	7,242,279	+0.29(+0.74%)
Sep 20, 2017	38.27	39.02	38.22	38.64	11,060,544	+0.62(+1.64%)
Sep 19, 2017	37.67	38.20	37.65	38.02	7,774,677	+0.37(+0.98%)
Sep 18, 2017	36.94	37.76	36.91	37.65	8,741,123	+0.46(+1.25%)
Sep 15, 2017	36.64	37.19	36.63	37.19	14,877,362	+0.54(+1.48%)
Sep 14, 2017	36.57	37.07	36.50	36.64	8,221,479	+0.22(+0.59%)
Sep 13, 2017	36.01	36.61	35.98	36.43	7,727,730	+0.50(+1.40%)
Sep 12, 2017	36.00	36.21	35.81	35.92	6,489,992	+0.00(+0.00%)
Sep 11, 2017	35.71	36.21	35.58	35.92	6,013,939	+0.37(+1.03%)
Sep 08, 2017	35.98	35.98	35.26	35.56	5,187,221	-0.51(-1.42%)
Sep 07, 2017	35.90	36.13	35.56	36.07	6,484,529	+0.04(+0.11%)
Sep 06, 2017	35.78	36.26	35.76	36.03	7,428,392	+0.54(+1.51%)
Sep 05, 2017	35.57	35.75	35.27	35.49	6,810,200	+0.12(+0.34%)

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.