Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.55	39.80	39.41	39.76	5,255,818	+0.04(+0.10%)
Sep 28, 2017	40.08	40.38	39.58	39.72	6,910,800	-0.17(-0.44%)
Sep 27, 2017		39.90		39.90	6,758,517	+0.44(+1.11%)
Sep 26, 2017	39.51	39.75	39.10	39.46	6,839,906	-0.25(-0.62%)
Sep 25, 2017	39.26	39.88	39.24	39.71	8,558,609	+0.72(+1.83%)
Sep 22, 2017	38.69	39.45	38.64	38.99	9,299,338	+0.31(+0.80%)
Sep 21, 2017	38.29	38.75	38.05	38.68	7,288,352	+0.29(+0.74%)
Sep 20, 2017	38.02	38.77	37.98	38.40	11,130,908	+0.62(+1.64%)
Sep 19, 2017	37.43	37.96	37.41	37.78	7,824,137	+0.37(+0.98%)
Sep 18, 2017	36.71	37.52	36.68	37.41	8,796,731	+0.46(+1.25%)
Sep 15, 2017	36.41	36.95	36.40	36.95	14,972,007	+0.54(+1.48%)
Sep 14, 2017	36.34	36.83	36.27	36.41	8,273,781	+0.21(+0.59%)
Sep 13, 2017	35.78	36.38	35.75	36.20	7,776,891	+0.50(+1.40%)
Sep 12, 2017	35.78	35.98	35.58	35.70	6,531,279	+0.00(+0.00%)
Sep 11, 2017	35.48	35.98	35.35	35.70	6,052,198	+0.37(+1.03%)
Sep 08, 2017	35.75	35.75	35.04	35.33	5,220,220	-0.51(-1.42%)
Sep 07, 2017	35.67	35.90	35.33	35.84	6,525,781	+0.04(+0.11%)
Sep 06, 2017	35.55	36.03	35.54	35.80	7,475,649	+0.53(+1.51%)
Sep 05, 2017	35.35	35.52	35.04	35.27	6,853,524	+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.