Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.77	47.78	46.77	47.01	7,329,864	-0.76(-1.59%)
Sep 27, 2019	47.07	48.13	46.99	47.77	5,247,545	+0.18(+0.38%)
Sep 26, 2019	48.72	48.78	47.26	47.59	8,250,540	-1.48(-3.03%)
Sep 25, 2019	48.23	49.09	48.10	49.07	7,088,085	+0.15(+0.30%)
Sep 24, 2019	49.49	49.55	48.13	48.92	11,474,856	-0.73(-1.46%)
Sep 23, 2019	49.50	50.05	49.38	49.65	8,214,030	-0.53(-1.05%)
Sep 20, 2019	49.71	50.51	49.61	50.18	22,055,276	+0.70(+1.42%)
Sep 19, 2019	49.90	50.07	49.29	49.48	7,615,040	-0.10(-0.20%)
Sep 18, 2019	49.50	49.80	48.90	49.57	9,061,165	-0.93(-1.85%)
Sep 17, 2019	51.54	52.16	49.66	50.51	16,441,882	-1.18(-2.28%)
Sep 16, 2019	50.70	52.10	49.92	51.69	21,692,820	+4.38(+9.26%)
Sep 13, 2019	47.01	47.60	46.92	47.31	9,557,872	+0.82(+1.76%)
Sep 12, 2019	46.19	47.00	45.86	46.49	6,924,097	-0.70(-1.49%)
Sep 11, 2019	46.80	47.42	46.44	47.19	9,623,468	+0.73(+1.56%)
Sep 10, 2019	45.82	47.43	45.70	46.46	10,385,100	+1.11(+2.46%)
Sep 09, 2019	44.71	45.42	44.44	45.35	7,487,014	+1.11(+2.50%)
Sep 06, 2019	43.79	44.38	43.46	44.24	5,618,213	+0.16(+0.36%)
Sep 05, 2019	44.21	44.75	43.96	44.09	7,290,403	+0.12(+0.26%)
Sep 04, 2019	43.55	44.12	43.39	43.97	7,034,115	+1.04(+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.