Skip to main content

ConocoPhillips (NY: COP )

127.34 +0.50 (+0.39%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.24 36.67 36.14 36.27 10,467,289 +0.09(+0.24%)
Jul 28, 2017 35.76 36.73 35.67 36.18 13,502,398 +0.48(+1.34%)
Jul 27, 2017 35.45 35.70 35.03 35.70 12,261,774 +0.77(+2.20%)
Jul 26, 2017 35.11 35.48 34.84 34.94 8,911,429 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.56 34.90 10,808,368 +0.83(+2.44%)
Jul 24, 2017 34.16 34.35 34.01 34.07 7,622,543 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.03 34.10 8,106,008 -0.46(-1.34%)
Jul 20, 2017 35.00 35.04 34.46 34.56 9,584,948 -0.13(-0.38%)
Jul 19, 2017 34.13 34.76 34.12 34.69 11,103,335 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.01 34.22 8,602,142 -0.10(-0.28%)
Jul 17, 2017 34.42 34.58 34.24 34.32 8,827,731 -0.21(-0.60%)
Jul 14, 2017 34.42 34.79 34.38 34.53 6,880,368 +0.16(+0.46%)
Jul 13, 2017 34.34 34.54 34.09 34.37 8,826,874 +0.01(+0.02%)
Jul 12, 2017 34.82 34.96 34.11 34.36 9,951,287 -0.09(-0.25%)
Jul 11, 2017 34.37 34.69 34.11 34.45 7,277,149 +0.09(+0.25%)
Jul 10, 2017 34.03 34.55 33.99 34.36 7,087,474 +0.19(+0.56%)
Jul 07, 2017 34.26 34.39 33.77 34.17 10,689,567 -0.25(-0.72%)
Jul 06, 2017 35.08 35.21 34.34 34.42 9,004,886 -0.68(-1.93%)
Jul 05, 2017 35.97 36.12 34.77 35.09 9,720,016 -1.19(-3.29%)
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.