Indicators

ConocoPhillips (NY: COP )

130.11 +0.83 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.08	31.97	31.00	31.90	10,413,999	+0.44(+1.39%)
Jul 28, 2016	31.46	31.86	31.00	31.46	14,748,532	+0.15(+0.47%)
Jul 27, 2016	32.00	32.39	31.26	31.32	12,995,075	-0.56(-1.77%)
Jul 26, 2016	31.30	31.94	31.22	31.88	7,544,171	+0.43(+1.37%)
Jul 25, 2016	31.60	31.79	31.11	31.45	9,572,672	-0.41(-1.28%)
Jul 22, 2016	32.13	32.27	31.75	31.86	9,348,418	-0.22(-0.68%)
Jul 21, 2016	32.67	32.98	31.95	32.07	11,252,517	-0.58(-1.77%)
Jul 20, 2016	32.41	32.89	32.07	32.65	8,618,272	+0.09(+0.29%)
Jul 19, 2016	32.98	33.13	32.40	32.56	9,347,842	-0.62(-1.87%)
Jul 18, 2016	33.20	33.36	32.79	33.18	6,771,003	-0.18(-0.54%)
Jul 15, 2016	33.62	33.78	33.16	33.36	7,592,316	-0.06(-0.19%)
Jul 14, 2016	33.80	33.81	33.16	33.42	8,470,557	+0.12(+0.35%)
Jul 13, 2016	34.03	34.22	32.71	33.31	11,846,612	-0.72(-2.12%)
Jul 12, 2016	33.53	34.41	33.49	34.03	13,261,991	+1.05(+3.18%)
Jul 11, 2016	33.20	33.38	32.94	32.98	8,168,113	+0.12(+0.35%)
Jul 08, 2016	32.90	32.96	32.33	32.86	13,904,094	+0.61(+1.90%)
Jul 07, 2016	32.86	33.24	32.00	32.25	11,345,879	-0.30(-0.93%)
Jul 06, 2016	32.28	32.65	31.98	32.55	9,040,824	+0.16(+0.48%)
Jul 05, 2016	33.19	33.23	32.14	32.40	13,114,635	-1.41(-4.16%)

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.