Indicators

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.95	36.38	35.85	35.98	10,551,089	+0.09(+0.24%)
Jul 28, 2017	35.48	36.44	35.39	35.90	13,610,496	+0.48(+1.34%)
Jul 27, 2017	35.17	35.42	34.75	35.42	12,359,940	+0.76(+2.20%)
Jul 26, 2017	34.83	35.20	34.56	34.66	8,982,773	+0.04(+0.11%)
Jul 25, 2017	34.38	34.86	34.29	34.62	10,894,898	+0.82(+2.44%)
Jul 24, 2017	33.89	34.07	33.74	33.80	7,683,568	-0.03(-0.09%)
Jul 21, 2017	34.07	34.23	33.76	33.83	8,170,904	-0.46(-1.34%)
Jul 20, 2017	34.72	34.76	34.18	34.29	9,661,684	-0.13(-0.38%)
Jul 19, 2017	33.86	34.49	33.85	34.42	11,192,227	+0.47(+1.37%)
Jul 18, 2017	34.25	34.25	33.74	33.95	8,671,010	-0.09(-0.28%)
Jul 17, 2017	34.14	34.31	33.97	34.05	8,898,405	-0.20(-0.60%)
Jul 14, 2017	34.15	34.51	34.11	34.25	6,935,452	+0.16(+0.46%)
Jul 13, 2017	34.07	34.27	33.82	34.09	8,897,542	+0.01(+0.02%)
Jul 12, 2017	34.54	34.69	33.84	34.09	10,030,956	-0.09(-0.25%)
Jul 11, 2017	34.09	34.42	33.83	34.17	7,335,409	+0.09(+0.25%)
Jul 10, 2017	33.76	34.27	33.72	34.09	7,144,216	+0.19(+0.56%)
Jul 07, 2017	33.99	34.12	33.50	33.90	10,775,147	-0.24(-0.72%)
Jul 06, 2017	34.80	34.93	34.07	34.14	9,076,979	-0.67(-1.92%)
Jul 05, 2017	35.69	35.83	34.50	34.81	9,797,834	-1.18(-3.28%)

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.