Indicators

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.13	44.13	44.13	0	-0.23(-0.53%)
Dec 28, 2017	44.61	44.69	44.30	44.36	5,274,852	-0.33(-0.74%)
Dec 27, 2017	45.07	45.08	44.33	44.69	5,435,391	-0.51(-1.14%)
Dec 26, 2017	44.84	45.32	44.65	45.20	3,974,174	+0.59(+1.32%)
Dec 22, 2017	45.06	45.19	44.58	44.62	4,865,995	-0.36(-0.80%)
Dec 21, 2017	43.53	45.08	43.43	44.98	9,732,637	+1.37(+3.13%)
Dec 20, 2017	42.53	43.82	42.17	43.61	10,031,322	+1.26(+2.98%)
Dec 19, 2017	42.17	42.55	41.92	42.35	5,965,473	+0.27(+0.65%)
Dec 18, 2017	41.89	42.33	41.89	42.08	6,921,087	+0.14(+0.33%)
Dec 15, 2017	42.43	42.65	41.85	41.94	14,134,856	-0.11(-0.27%)
Dec 14, 2017	41.72	42.41	41.68	42.05	7,979,835	+0.51(+1.22%)
Dec 13, 2017	41.74	41.88	41.47	41.55	6,092,369	-0.23(-0.54%)
Dec 12, 2017	41.77	41.85	41.16	41.77	7,712,459	+0.22(+0.52%)
Dec 11, 2017	41.43	42.05	41.33	41.55	4,975,424	+0.10(+0.23%)
Dec 08, 2017	41.46	41.57	40.79	41.46	6,612,846	+0.83(+2.04%)
Dec 07, 2017	40.45	40.86	40.26	40.63	5,022,603	+0.13(+0.32%)
Dec 06, 2017	41.06	41.19	40.45	40.50	5,518,830	-0.68(-1.66%)
Dec 05, 2017	41.19	41.56	41.10	41.19	5,637,033	-0.05(-0.12%)
Dec 04, 2017	41.70	42.09	41.20	41.23	7,671,727	-0.36(-0.87%)

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.