Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	56.84	56.87	55.61	55.77	9,920,600	-1.13(-1.98%)
Feb 27, 2019	56.95	57.82	56.51	56.90	6,515,890	+0.25(+0.44%)
Feb 26, 2019	56.80	57.15	56.50	56.65	5,705,808	-0.27(-0.48%)
Feb 25, 2019	57.26	57.54	56.90	56.92	5,982,337	-0.59(-1.03%)
Feb 22, 2019	58.24	58.37	57.43	57.51	6,357,552	-0.22(-0.38%)
Feb 21, 2019	57.73	58.23	57.48	57.73	7,280,735	-0.34(-0.58%)
Feb 20, 2019	57.09	58.15	57.08	58.07	7,101,724	+0.95(+1.67%)
Feb 19, 2019	57.14	57.54	56.86	57.12	6,313,886	-0.57(-0.98%)
Feb 15, 2019	57.49	57.80	57.11	57.68	6,294,167	+0.89(+1.56%)
Feb 14, 2019	55.48	57.28	55.48	56.80	6,621,806	+1.08(+1.95%)
Feb 13, 2019	55.65	56.57	55.60	55.71	7,104,768	+0.27(+0.49%)
Feb 12, 2019	55.90	56.14	55.27	55.44	4,815,429	+0.58(+1.06%)
Feb 11, 2019	53.90	55.13	53.90	54.86	6,326,913	+0.39(+0.72%)
Feb 08, 2019	54.91	55.14	53.64	54.46	7,974,801	-0.75(-1.36%)
Feb 07, 2019	55.94	56.32	55.03	55.21	7,614,313	-1.33(-2.36%)
Feb 06, 2019	56.18	56.91	56.06	56.55	4,975,657	-0.12(-0.22%)
Feb 05, 2019	56.99	57.24	56.55	56.67	5,479,935	-0.55(-0.96%)
Feb 04, 2019	55.80	57.28	55.80	57.22	6,819,943	+1.02(+1.82%)

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.