Indicators

ConocoPhillips (NY: COP )

122.60 -0.01 (-0.01%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.99	45.44	43.60	43.61	7,280,161	-1.22(-2.72%)
Feb 27, 2018	45.37	46.27	44.83	44.83	6,696,273	-0.61(-1.34%)
Feb 26, 2018	45.98	46.21	45.38	45.44	7,439,340	-0.37(-0.81%)
Feb 23, 2018	44.45	45.89	44.22	45.81	8,111,649	+1.72(+3.90%)
Feb 22, 2018		44.57		44.09	6,930,512	+0.93(+2.16%)
Feb 21, 2018	43.84	44.52	43.15	43.16	6,512,494	-0.88(-1.99%)
Feb 20, 2018	43.85	44.41	43.64	44.04	5,086,198	+0.15(+0.35%)
Feb 16, 2018		43.89	43.89	43.89	0	+0.09(+0.20%)
Feb 15, 2018	44.68	44.74	43.55	43.80	7,640,030	-0.78(-1.75%)
Feb 14, 2018	42.32	44.86	42.19	44.58	8,234,344	+1.76(+4.11%)
Feb 13, 2018	42.50	43.32	42.25	42.82	6,593,629	-0.07(-0.17%)
Feb 12, 2018	42.26	43.33	42.20	42.89	8,750,181	+1.12(+2.67%)
Feb 09, 2018	42.75	43.04	40.30	41.77	12,061,334	-0.75(-1.77%)
Feb 08, 2018	44.43	44.59	42.52	42.52	10,789,488	-1.91(-4.30%)
Feb 07, 2018	44.78	45.09	44.43	44.43	9,665,994	-0.25(-0.55%)
Feb 06, 2018	43.73	45.16	43.49	44.68	13,770,244	-0.26(-0.59%)
Feb 05, 2018	45.64	46.41	44.26	44.94	13,793,308	-1.16(-2.51%)
Feb 02, 2018	47.26	47.48	46.02	46.10	10,558,397	-1.30(-2.75%)

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.