Indicators

ConocoPhillips (NY: COP )

122.23 -0.02 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	56.83	56.87	55.61	55.77	9,921,344	-1.13(-1.98%)
Feb 27, 2019	56.95	57.81	56.50	56.89	6,516,379	+0.25(+0.44%)
Feb 26, 2019	56.79	57.15	56.50	56.64	5,706,237	-0.27(-0.48%)
Feb 25, 2019	57.25	57.54	56.90	56.92	5,982,786	-0.59(-1.03%)
Feb 22, 2019	58.23	58.36	57.43	57.51	6,358,030	-0.22(-0.38%)
Feb 21, 2019	57.73	58.22	57.47	57.73	7,281,281	-0.34(-0.58%)
Feb 20, 2019	57.09	58.15	57.08	58.07	7,102,257	+0.95(+1.67%)
Feb 19, 2019	57.14	57.54	56.86	57.11	6,314,360	-0.57(-0.98%)
Feb 15, 2019	57.48	57.80	57.10	57.68	6,294,639	+0.89(+1.56%)
Feb 14, 2019	55.48	57.28	55.47	56.79	6,622,303	+1.08(+1.95%)
Feb 13, 2019	55.65	56.57	55.59	55.71	7,105,301	+0.27(+0.49%)
Feb 12, 2019	55.90	56.14	55.26	55.44	4,815,790	+0.58(+1.06%)
Feb 11, 2019	53.90	55.12	53.90	54.85	6,327,388	+0.39(+0.72%)
Feb 08, 2019	54.90	55.13	53.63	54.46	7,975,400	-0.75(-1.36%)
Feb 07, 2019	55.94	56.31	55.02	55.21	7,614,886	-1.33(-2.36%)
Feb 06, 2019	56.18	56.90	56.05	56.54	4,976,031	-0.12(-0.22%)
Feb 05, 2019	56.99	57.24	56.54	56.67	5,480,347	-0.55(-0.96%)
Feb 04, 2019	55.79	57.28	55.79	57.22	6,820,455	+1.02(+1.82%)

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.