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, 2020	38.36	40.81	38.01	40.79	19,656,028	+1.09(+2.74%)
Feb 27, 2020	41.79	41.79	39.70	39.70	17,419,854	-3.40(-7.90%)
Feb 26, 2020	45.51	45.70	43.06	43.11	13,824,854	-2.24(-4.94%)
Feb 25, 2020	47.61	47.75	45.10	45.35	12,400,842	-2.15(-4.52%)
Feb 24, 2020	47.30	47.97	47.17	47.50	12,284,456	-1.74(-3.52%)
Feb 21, 2020	49.13	49.37	48.67	49.23	6,191,985	-0.37(-0.75%)
Feb 20, 2020	49.91	50.17	49.35	49.60	6,831,356	-0.32(-0.64%)
Feb 19, 2020	49.49	50.01	49.43	49.92	6,208,459	+0.81(+1.65%)
Feb 18, 2020	49.21	49.34	48.62	49.11	4,674,314	-0.27(-0.55%)
Feb 14, 2020	49.59	49.78	49.01	49.38	4,990,837	-0.17(-0.34%)
Feb 13, 2020	49.78	50.08	49.37	49.55	7,116,912	-0.44(-0.88%)
Feb 12, 2020	50.11	51.15	49.81	49.99	7,055,654	+0.88(+1.79%)
Feb 11, 2020	49.23	49.36	48.69	49.11	7,343,472	+0.70(+1.45%)
Feb 10, 2020	48.07	48.64	47.86	48.41	8,075,688	-0.10(-0.21%)
Feb 07, 2020	48.36	48.83	48.15	48.51	6,074,906	-0.35(-0.72%)
Feb 06, 2020	49.41	49.41	48.46	48.86	7,055,258	-0.31(-0.63%)
Feb 05, 2020	47.92	49.31	47.53	49.17	15,411,210	+1.92(+4.05%)
Feb 04, 2020	49.30	50.04	47.20	47.26	16,018,026	-2.25(-4.55%)

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.