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 (%)
Feb 28, 2019	56.48	56.51	55.26	55.42	9,983,711	-1.12(-1.98%)
Feb 27, 2019	56.59	57.45	56.15	56.54	6,557,342	+0.25(+0.44%)
Feb 26, 2019	56.44	56.79	56.14	56.29	5,742,107	-0.27(-0.48%)
Feb 25, 2019	56.90	57.18	56.54	56.56	6,020,394	-0.59(-1.03%)
Feb 22, 2019	57.87	58.00	57.07	57.15	6,397,997	-0.22(-0.38%)
Feb 21, 2019	57.37	57.86	57.12	57.37	7,327,052	-0.33(-0.58%)
Feb 20, 2019	56.73	57.79	56.72	57.70	7,146,903	+0.95(+1.67%)
Feb 19, 2019	56.78	57.18	56.50	56.76	6,354,052	-0.56(-0.98%)
Feb 15, 2019	57.12	57.43	56.75	57.32	6,334,208	+0.88(+1.56%)
Feb 14, 2019	55.13	56.92	55.13	56.44	6,663,932	+1.08(+1.95%)
Feb 13, 2019	55.30	56.22	55.25	55.36	7,149,966	+0.27(+0.49%)
Feb 12, 2019	55.55	55.78	54.92	55.09	4,846,063	+0.58(+1.06%)
Feb 11, 2019	53.56	54.78	53.56	54.51	6,367,163	+0.39(+0.72%)
Feb 08, 2019	54.56	54.79	53.30	54.12	8,025,534	-0.75(-1.36%)
Feb 07, 2019	55.59	55.96	54.68	54.87	7,662,753	-1.33(-2.36%)
Feb 06, 2019	55.83	56.55	55.70	56.19	5,007,310	-0.12(-0.22%)
Feb 05, 2019	56.63	56.88	56.19	56.31	5,514,797	-0.54(-0.96%)
Feb 04, 2019	55.44	56.92	55.44	56.86	6,863,329	+1.02(+1.82%)

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.