Indicators

ConocoPhillips (NY: COP )

125.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.07	48.08	47.06	47.30	7,284,076	-0.76(-1.59%)
Sep 27, 2019	47.37	48.43	47.29	48.07	5,214,764	+0.18(+0.38%)
Sep 26, 2019	49.03	49.09	47.56	47.88	8,199,000	-1.49(-3.03%)
Sep 25, 2019	48.53	49.40	48.40	49.38	7,043,807	+0.15(+0.30%)
Sep 24, 2019	49.80	49.86	48.44	49.23	11,403,175	-0.73(-1.46%)
Sep 23, 2019	49.81	50.37	49.69	49.96	8,162,719	-0.53(-1.05%)
Sep 20, 2019	50.02	50.82	49.92	50.49	21,917,502	+0.71(+1.42%)
Sep 19, 2019	50.21	50.38	49.60	49.79	7,567,471	-0.10(-0.20%)
Sep 18, 2019	49.81	50.12	49.20	49.89	9,004,562	-0.94(-1.85%)
Sep 17, 2019	51.86	52.48	49.98	50.82	16,339,173	-1.19(-2.28%)
Sep 16, 2019	51.01	52.43	50.23	52.01	21,557,310	+4.41(+9.26%)
Sep 13, 2019	47.30	47.90	47.21	47.60	9,498,166	+0.82(+1.76%)
Sep 12, 2019	46.48	47.30	46.15	46.78	6,880,844	-0.71(-1.49%)
Sep 11, 2019	47.10	47.72	46.73	47.49	9,563,352	+0.73(+1.56%)
Sep 10, 2019	46.11	47.73	45.98	46.76	10,320,226	+1.12(+2.46%)
Sep 09, 2019	45.00	45.70	44.72	45.64	7,440,244	+1.11(+2.50%)
Sep 06, 2019	44.07	44.66	43.73	44.52	5,583,118	+0.16(+0.36%)
Sep 05, 2019	44.49	45.03	44.24	44.36	7,244,862	+0.12(+0.26%)
Sep 04, 2019	43.83	44.39	43.67	44.25	6,990,174	+1.05(+2.42%)

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.