Indicators

ConocoPhillips (NY: COP )

121.70 -0.21 (-0.17%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.03	36.17	35.23	35.66	12,038,351	-0.70(-1.93%)
May 28, 2020	37.81	37.81	36.17	36.36	6,944,764	-1.40(-3.72%)
May 27, 2020	37.49	37.78	36.32	37.77	6,821,681	+0.85(+2.29%)
May 26, 2020	37.89	38.15	36.77	36.92	9,109,479	+0.33(+0.90%)
May 22, 2020	36.28	36.66	35.76	36.59	5,528,394	-0.37(-1.01%)
May 21, 2020	37.53	37.94	36.88	36.96	7,859,385	-0.36(-0.97%)
May 20, 2020	36.85	37.88	36.61	37.33	8,514,480	+1.25(+3.47%)
May 19, 2020	36.95	37.10	36.03	36.08	7,246,138	-0.79(-2.13%)
May 18, 2020	36.74	37.72	36.50	36.86	10,702,935	+2.31(+6.68%)
May 15, 2020	33.71	35.13	33.58	34.56	8,565,925	+0.79(+2.35%)
May 14, 2020	32.91	34.21	31.94	33.76	7,946,396	+0.03(+0.10%)
May 13, 2020	34.68	34.82	33.43	33.73	9,064,831	-1.43(-4.06%)
May 12, 2020	36.03	36.48	35.11	35.16	8,722,499	-0.58(-1.63%)
May 11, 2020	35.70	36.59	35.58	35.74	8,369,554	-0.68(-1.88%)
May 08, 2020	36.46	36.65	35.56	36.42	8,250,249	+0.91(+2.57%)
May 07, 2020	35.16	36.29	35.08	35.51	11,373,619	+1.62(+4.77%)
May 06, 2020	34.40	35.02	33.33	33.89	9,809,415	-0.36(-1.05%)
May 05, 2020	36.08	36.47	34.03	34.25	12,060,389	+0.47(+1.39%)
May 04, 2020	32.33	33.82	31.94	33.79	14,949,731	+1.02(+3.12%)

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.