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 28, 2021	49.38	49.51	48.95	49.32	6,494,186	+0.19(+0.38%)
May 27, 2021	49.31	49.84	48.77	49.14	8,457,862	+0.10(+0.20%)
May 26, 2021	48.73	49.16	48.38	49.04	7,589,405	+0.48(+0.98%)
May 25, 2021	49.55	49.88	48.46	48.56	9,142,764	-1.08(-2.17%)
May 24, 2021	49.66	49.78	48.90	49.64	7,200,643	+0.40(+0.81%)
May 21, 2021	49.61	49.93	49.17	49.24	6,817,071	+0.23(+0.47%)
May 20, 2021	49.24	49.25	48.34	49.01	9,943,207	-0.17(-0.34%)
May 19, 2021	49.50	50.02	48.50	49.18	10,634,510	-1.51(-2.98%)
May 18, 2021	51.56	51.89	50.40	50.69	11,664,494	-0.89(-1.73%)
May 17, 2021	49.62	51.61	49.62	51.59	12,929,220	+1.58(+3.15%)
May 14, 2021	48.70	50.12	48.69	50.01	7,255,198	+2.02(+4.20%)
May 13, 2021	48.32	49.05	47.40	48.00	8,569,787	-0.90(-1.85%)
May 12, 2021	49.27	50.67	48.70	48.90	9,022,141	-0.03(-0.05%)
May 11, 2021	48.99	49.80	48.42	48.92	11,093,632	-1.12(-2.25%)
May 10, 2021	51.17	52.10	50.01	50.05	10,022,813	-0.09(-0.18%)
May 07, 2021	48.35	50.35	48.13	50.14	10,985,265	+1.23(+2.51%)
May 06, 2021	48.73	48.92	47.14	48.91	10,987,896	+0.23(+0.47%)
May 05, 2021	48.00	48.88	46.73	48.68	14,486,602	+2.52(+5.46%)
May 04, 2021	45.42	46.56	45.34	46.16	14,616,429	-0.15(-0.32%)

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.