Indicators

ConocoPhillips (NY: COP )

121.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.98	37.37	36.84	37.29	8,556,879	+0.16(+0.44%)
Feb 27, 2017	37.02	37.35	36.82	37.13	7,919,490	+0.25(+0.68%)
Feb 24, 2017	36.85	37.23	36.62	36.88	8,609,918	-0.20(-0.55%)
Feb 23, 2017	37.46	37.47	36.87	37.08	9,973,140	+0.16(+0.42%)
Feb 22, 2017	37.47	37.58	36.87	36.92	10,213,772	-0.81(-2.14%)
Feb 21, 2017	37.73	38.04	37.49	37.73	12,216,227	+0.49(+1.31%)
Feb 17, 2017		37.24	37.24	37.24	0	-0.65(-1.72%)
Feb 16, 2017	38.87	38.92	37.84	37.90	12,354,065	-0.80(-2.07%)
Feb 15, 2017	39.06	39.42	38.66	38.69	9,508,158	-0.61(-1.56%)
Feb 14, 2017	39.20	39.34	38.67	39.31	7,734,512	+0.34(+0.89%)
Feb 13, 2017	39.23	39.23	38.58	38.96	7,863,302	-0.34(-0.88%)
Feb 10, 2017	39.22	39.62	39.05	39.31	7,648,736	+0.47(+1.20%)
Feb 09, 2017	39.02	39.25	38.58	38.84	8,149,575	+0.16(+0.42%)
Feb 08, 2017	38.25	39.11	37.83	38.68	11,013,991	+0.14(+0.36%)
Feb 07, 2017	38.64	39.17	38.27	38.54	9,733,603	-0.52(-1.34%)
Feb 06, 2017	39.38	39.75	38.48	39.06	10,423,072	-0.27(-0.67%)
Feb 03, 2017	38.09	39.37	38.06	39.32	10,791,005	+1.36(+3.57%)
Feb 02, 2017	38.01	38.47	36.87	37.97	11,061,157	+0.15(+0.39%)

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.