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 (%)
Jan 29, 2016	29.20	30.10	28.76	29.95	24,413,652	+0.81(+2.79%)
Jan 28, 2016	29.06	30.20	28.42	29.14	22,000,002	+1.39(+5.00%)
Jan 27, 2016	26.77	28.92	26.20	27.75	28,762,090	+0.66(+2.43%)
Jan 26, 2016	26.88	27.52	25.63	27.10	37,395,900	+0.88(+3.36%)
Jan 25, 2016	28.21	28.73	26.21	26.21	25,607,606	-2.66(-9.21%)
Jan 22, 2016	29.29	30.33	28.16	28.87	24,212,830	+0.58(+2.06%)
Jan 21, 2016	26.73	28.62	26.55	28.29	25,539,220	+1.66(+6.22%)
Jan 20, 2016	27.24	27.29	25.07	26.64	40,933,056	-1.26(-4.53%)
Jan 19, 2016	30.46	30.57	27.29	27.90	27,182,822	-2.27(-7.52%)
Jan 15, 2016	30.15	30.17	30.17	30.17	24,943,368	-1.45(-4.58%)
Jan 14, 2016	30.05	32.06	29.63	31.62	23,802,408	+1.72(+5.77%)
Jan 13, 2016	31.23	32.03	29.79	29.89	24,809,092	-0.96(-3.11%)
Jan 12, 2016	32.09	32.09	29.99	30.85	21,892,034	-0.67(-2.12%)
Jan 11, 2016	33.20	33.43	31.12	31.52	22,515,402	-1.66(-5.01%)
Jan 08, 2016	33.86	34.18	32.86	33.18	11,896,918	-0.59(-1.75%)
Jan 07, 2016	34.29	34.97	33.66	33.77	14,145,454	-0.99(-2.84%)
Jan 06, 2016	35.33	35.50	34.52	34.76	14,345,430	-1.57(-4.32%)
Jan 05, 2016	35.77	36.42	35.25	36.33	9,147,964	+0.40(+1.11%)

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.