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 (%)
Dec 29, 2017		44.12	44.12	44.12	0	-0.23(-0.53%)
Dec 28, 2017	44.60	44.68	44.29	44.35	5,275,968	-0.33(-0.74%)
Dec 27, 2017	45.06	45.07	44.32	44.68	5,436,540	-0.51(-1.14%)
Dec 26, 2017	44.83	45.31	44.64	45.20	3,975,015	+0.59(+1.32%)
Dec 22, 2017	45.05	45.18	44.57	44.61	4,867,024	-0.36(-0.80%)
Dec 21, 2017	43.52	45.07	43.42	44.97	9,734,696	+1.37(+3.13%)
Dec 20, 2017	42.52	43.81	42.16	43.60	10,033,444	+1.26(+2.98%)
Dec 19, 2017	42.16	42.54	41.91	42.34	5,966,735	+0.27(+0.65%)
Dec 18, 2017	41.88	42.33	41.88	42.07	6,922,551	+0.14(+0.33%)
Dec 15, 2017	42.42	42.64	41.84	41.93	14,137,845	-0.11(-0.27%)
Dec 14, 2017	41.71	42.41	41.67	42.04	7,981,522	+0.51(+1.22%)
Dec 13, 2017	41.73	41.87	41.46	41.54	6,093,658	-0.23(-0.54%)
Dec 12, 2017	41.76	41.84	41.16	41.76	7,714,090	+0.22(+0.52%)
Dec 11, 2017	41.43	42.04	41.32	41.55	4,976,477	+0.10(+0.23%)
Dec 08, 2017	41.45	41.56	40.78	41.45	6,614,245	+0.83(+2.04%)
Dec 07, 2017	40.44	40.86	40.25	40.62	5,023,665	+0.13(+0.32%)
Dec 06, 2017	41.05	41.18	40.44	40.49	5,519,997	-0.68(-1.66%)
Dec 05, 2017	41.18	41.55	41.09	41.18	5,638,225	-0.05(-0.12%)
Dec 04, 2017	41.69	42.08	41.19	41.22	7,673,350	-0.36(-0.87%)

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.