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 (%)
Feb 26, 2021	46.19	46.41	44.66	45.67	15,072,269	-0.90(-1.92%)
Feb 25, 2021	48.27	48.74	45.68	46.56	14,648,843	-1.44(-3.00%)
Feb 24, 2021	45.66	48.20	45.18	48.00	13,990,807	+2.26(+4.93%)
Feb 23, 2021	45.58	46.10	43.60	45.75	12,295,292	+1.07(+2.40%)
Feb 22, 2021	43.17	45.38	42.86	44.67	14,040,402	+2.16(+5.08%)
Feb 19, 2021	41.84	42.64	41.72	42.51	9,683,467	+0.64(+1.53%)
Feb 18, 2021	43.02	43.14	41.82	41.87	9,546,436	-1.47(-3.38%)
Feb 17, 2021	43.19	43.45	42.37	43.34	10,456,436	+0.45(+1.04%)
Feb 16, 2021	42.15	43.23	41.99	42.89	12,601,858	+1.48(+3.58%)
Feb 12, 2021	40.49	41.46	40.35	41.41	10,028,324	+0.63(+1.55%)
Feb 11, 2021	40.83	40.85	39.70	40.78	10,180,692	-0.33(-0.81%)
Feb 10, 2021	41.06	41.76	40.38	41.11	12,447,765	+0.32(+0.79%)
Feb 09, 2021	40.21	41.28	39.90	40.79	10,330,409	+0.09(+0.21%)
Feb 08, 2021	39.37	41.09	39.24	40.70	13,999,102	+2.05(+5.31%)
Feb 05, 2021	39.06	39.08	38.36	38.65	10,968,880	+0.36(+0.93%)
Feb 04, 2021	37.94	38.30	37.06	38.29	13,069,283	+0.70(+1.85%)
Feb 03, 2021	35.89	37.96	35.68	37.59	12,796,424	+1.95(+5.47%)
Feb 02, 2021	36.15	36.80	35.59	35.65	10,150,753	+0.23(+0.64%)

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.