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 (%)
May 29, 2020	36.26	36.40	35.46	35.89	11,962,251	-0.71(-1.93%)
May 28, 2020	38.05	38.05	36.40	36.60	6,900,863	-1.41(-3.72%)
May 27, 2020	37.73	38.02	36.55	38.01	6,778,558	+0.85(+2.29%)
May 26, 2020	38.13	38.39	37.00	37.16	9,051,893	+0.33(+0.90%)
May 22, 2020	36.51	36.89	35.99	36.83	5,493,447	-0.37(-1.01%)
May 21, 2020	37.77	38.18	37.11	37.20	7,809,702	-0.37(-0.97%)
May 20, 2020	37.09	38.12	36.84	37.57	8,460,656	+1.26(+3.47%)
May 19, 2020	37.18	37.34	36.26	36.31	7,200,332	-0.79(-2.13%)
May 18, 2020	36.97	37.96	36.73	37.10	10,635,277	+2.32(+6.68%)
May 15, 2020	33.92	35.35	33.80	34.77	8,511,776	+0.80(+2.35%)
May 14, 2020	33.12	34.43	32.15	33.98	7,896,163	+0.03(+0.10%)
May 13, 2020	34.90	35.04	33.64	33.94	9,007,528	-1.44(-4.06%)
May 12, 2020	36.26	36.72	35.34	35.38	8,667,360	-0.59(-1.63%)
May 11, 2020	35.93	36.83	35.80	35.97	8,316,647	-0.69(-1.88%)
May 08, 2020	36.69	36.89	35.79	36.66	8,198,096	+0.92(+2.57%)
May 07, 2020	35.38	36.52	35.31	35.74	11,301,722	+1.63(+4.77%)
May 06, 2020	34.62	35.24	33.55	34.11	9,747,406	-0.36(-1.05%)
May 05, 2020	36.31	36.71	34.25	34.47	11,984,150	+0.47(+1.39%)
May 04, 2020	32.54	34.03	32.14	34.00	14,855,228	+1.03(+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.