Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.01	36.44	35.91	36.05	10,533,087	+0.09(+0.24%)
Jul 28, 2017	35.54	36.50	35.45	35.96	13,587,275	+0.48(+1.34%)
Jul 27, 2017	35.23	35.48	34.81	35.48	12,338,852	+0.76(+2.20%)
Jul 26, 2017	34.89	35.26	34.62	34.72	8,967,447	+0.04(+0.11%)
Jul 25, 2017	34.44	34.92	34.35	34.68	10,876,310	+0.83(+2.44%)
Jul 24, 2017	33.95	34.13	33.80	33.85	7,670,458	-0.03(-0.09%)
Jul 21, 2017	34.13	34.29	33.82	33.88	8,156,963	-0.46(-1.34%)
Jul 20, 2017	34.78	34.82	34.24	34.35	9,645,199	-0.13(-0.38%)
Jul 19, 2017	33.92	34.55	33.91	34.48	11,173,131	+0.47(+1.37%)
Jul 18, 2017	34.31	34.31	33.80	34.01	8,656,216	-0.09(-0.28%)
Jul 17, 2017	34.20	34.37	34.03	34.11	8,883,223	-0.21(-0.60%)
Jul 14, 2017	34.21	34.57	34.17	34.31	6,923,619	+0.16(+0.46%)
Jul 13, 2017	34.13	34.33	33.88	34.15	8,882,361	+0.01(+0.02%)
Jul 12, 2017	34.60	34.75	33.90	34.15	10,013,842	-0.09(-0.25%)
Jul 11, 2017	34.15	34.48	33.89	34.23	7,322,893	+0.09(+0.25%)
Jul 10, 2017	33.82	34.33	33.77	34.15	7,132,027	+0.19(+0.56%)
Jul 07, 2017	34.05	34.18	33.56	33.96	10,756,763	-0.24(-0.72%)
Jul 06, 2017	34.86	34.99	34.13	34.20	9,061,492	-0.67(-1.92%)
Jul 05, 2017	35.75	35.89	34.56	34.87	9,781,117	-1.18(-3.29%)

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.