Indicators

ConocoPhillips (NY: COP )

126.85 -3.37 (-2.59%)

Streaming Delayed Price Updated: 3:19 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	112.51	113.16	111.85	112.54	6,623,134	+0.50(+0.45%)
Feb 28, 2024	111.90	113.32	111.15	112.04	4,578,937	+0.43(+0.39%)
Feb 27, 2024	113.03	113.33	111.06	111.61	5,062,105	-0.81(-0.72%)
Feb 26, 2024	111.20	112.52	110.61	112.42	5,751,130	+0.91(+0.82%)
Feb 23, 2024	111.09	112.26	110.10	111.51	5,206,218	-0.71(-0.63%)
Feb 22, 2024	112.06	112.91	111.31	112.22	5,105,009	-0.65(-0.58%)
Feb 21, 2024	110.00	113.67	109.70	112.87	6,925,491	+3.33(+3.04%)
Feb 20, 2024	110.55	111.63	109.36	109.54	6,457,953	-1.03(-0.93%)
Feb 16, 2024	111.48	111.80	110.39	110.57	6,972,105	-0.43(-0.39%)
Feb 15, 2024	109.04	111.70	108.84	111.00	9,422,852	+1.66(+1.52%)
Feb 14, 2024	109.42	110.25	108.74	109.34	7,305,166	+0.35(+0.32%)
Feb 13, 2024	110.31	111.14	108.07	108.99	6,360,708	-1.32(-1.20%)
Feb 12, 2024	110.48	111.35	109.75	110.31	5,843,391	-0.06(-0.05%)
Feb 09, 2024	113.18	113.49	110.23	110.37	6,016,697	-2.72(-2.41%)
Feb 08, 2024	112.31	114.47	111.79	113.09	7,770,226	+1.57(+1.41%)
Feb 07, 2024	110.93	112.17	110.66	111.52	6,142,391	+0.79(+0.72%)
Feb 06, 2024	110.09	111.65	109.41	110.73	4,811,133	+1.54(+1.41%)
Feb 05, 2024	109.47	110.08	108.52	109.19	4,552,640	-0.66(-0.60%)
Feb 02, 2024	110.87	111.16	108.92	109.85	4,643,052	-0.74(-0.67%)

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.