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 (%)
Sep 29, 2017	39.80	40.05	39.66	40.01	5,222,986	+0.04(+0.10%)
Sep 28, 2017	40.33	40.64	39.83	39.97	6,867,630	-0.18(-0.44%)
Sep 27, 2017		40.15		40.15	6,716,298	+0.44(+1.11%)
Sep 26, 2017	39.76	40.00	39.35	39.71	6,797,179	-0.25(-0.62%)
Sep 25, 2017	39.50	40.13	39.49	39.96	8,505,145	+0.72(+1.83%)
Sep 22, 2017	38.93	39.69	38.88	39.24	9,241,247	+0.31(+0.80%)
Sep 21, 2017	38.53	39.00	38.29	38.93	7,242,823	+0.29(+0.74%)
Sep 20, 2017	38.26	39.01	38.22	38.64	11,061,375	+0.62(+1.64%)
Sep 19, 2017	37.66	38.20	37.64	38.02	7,775,261	+0.37(+0.98%)
Sep 18, 2017	36.94	37.76	36.91	37.65	8,741,780	+0.46(+1.25%)
Sep 15, 2017	36.64	37.18	36.62	37.18	14,878,480	+0.54(+1.48%)
Sep 14, 2017	36.57	37.06	36.50	36.64	8,222,097	+0.22(+0.59%)
Sep 13, 2017	36.01	36.61	35.98	36.42	7,728,310	+0.50(+1.40%)
Sep 12, 2017	36.00	36.20	35.81	35.92	6,490,480	+0.00(+0.00%)
Sep 11, 2017	35.70	36.21	35.58	35.92	6,014,391	+0.37(+1.03%)
Sep 08, 2017	35.98	35.98	35.26	35.55	5,187,610	-0.51(-1.42%)
Sep 07, 2017	35.90	36.13	35.55	36.06	6,485,016	+0.04(+0.11%)
Sep 06, 2017	35.78	36.26	35.76	36.02	7,428,950	+0.54(+1.51%)
Sep 05, 2017	35.57	35.74	35.27	35.49	6,810,711	+0.12(+0.34%)

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.