Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.12 44.12 44.12 0 -0.23(-0.53%)
Dec 28, 2017 44.61 44.69 44.29 44.36 5,275,248 -0.33(-0.74%)
Dec 27, 2017 45.06 45.07 44.33 44.69 5,435,799 -0.51(-1.14%)
Dec 26, 2017 44.84 45.31 44.65 45.20 3,974,473 +0.59(+1.32%)
Dec 22, 2017 45.06 45.19 44.58 44.61 4,866,360 -0.36(-0.80%)
Dec 21, 2017 43.53 45.07 43.43 44.98 9,733,368 +1.37(+3.13%)
Dec 20, 2017 42.52 43.82 42.17 43.61 10,032,076 +1.26(+2.98%)
Dec 19, 2017 42.17 42.55 41.91 42.35 5,965,921 +0.27(+0.65%)
Dec 18, 2017 41.89 42.33 41.89 42.07 6,921,607 +0.14(+0.33%)
Dec 15, 2017 42.43 42.65 41.85 41.94 14,135,918 -0.11(-0.27%)
Dec 14, 2017 41.72 42.41 41.68 42.05 7,980,434 +0.51(+1.22%)
Dec 13, 2017 41.74 41.87 41.46 41.54 6,092,827 -0.23(-0.54%)
Dec 12, 2017 41.77 41.85 41.16 41.77 7,713,038 +0.22(+0.52%)
Dec 11, 2017 41.43 42.05 41.33 41.55 4,975,798 +0.10(+0.23%)
Dec 08, 2017 41.46 41.57 40.79 41.46 6,613,343 +0.83(+2.04%)
Dec 07, 2017 40.45 40.86 40.26 40.63 5,022,980 +0.13(+0.32%)
Dec 06, 2017 41.05 41.19 40.45 40.50 5,519,245 -0.68(-1.66%)
Dec 05, 2017 41.18 41.56 41.09 41.18 5,637,456 -0.05(-0.12%)
Dec 04, 2017 41.70 42.09 41.20 41.23 7,672,304 -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.