Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.69	47.70	46.69	46.93	7,341,840	-0.76(-1.59%)
Sep 27, 2019	47.00	48.05	46.92	47.69	5,256,118	+0.18(+0.38%)
Sep 26, 2019	48.64	48.70	47.19	47.51	8,264,020	-1.48(-3.03%)
Sep 25, 2019	48.15	49.01	48.02	48.99	7,099,666	+0.15(+0.30%)
Sep 24, 2019	49.41	49.47	48.06	48.84	11,493,605	-0.72(-1.46%)
Sep 23, 2019	49.42	49.97	49.30	49.57	8,227,451	-0.53(-1.05%)
Sep 20, 2019	49.62	50.42	49.53	50.09	22,091,312	+0.70(+1.42%)
Sep 19, 2019	49.81	49.99	49.21	49.39	7,627,482	-0.10(-0.20%)
Sep 18, 2019	49.42	49.72	48.82	49.49	9,075,970	-0.93(-1.85%)
Sep 17, 2019	51.45	52.07	49.58	50.42	16,468,746	-1.18(-2.28%)
Sep 16, 2019	50.61	52.01	49.84	51.60	21,728,264	+4.37(+9.26%)
Sep 13, 2019	46.93	47.52	46.84	47.23	9,573,489	+0.82(+1.76%)
Sep 12, 2019	46.12	46.92	45.78	46.41	6,935,410	-0.70(-1.49%)
Sep 11, 2019	46.73	47.34	46.36	47.11	9,639,191	+0.72(+1.56%)
Sep 10, 2019	45.75	47.35	45.62	46.39	10,402,068	+1.11(+2.46%)
Sep 09, 2019	44.64	45.34	44.37	45.28	7,499,247	+1.10(+2.50%)
Sep 06, 2019	43.72	44.30	43.39	44.17	5,627,393	+0.16(+0.36%)
Sep 05, 2019	44.14	44.67	43.89	44.02	7,302,315	+0.12(+0.26%)
Sep 04, 2019	43.48	44.04	43.32	43.90	7,045,608	+1.04(+2.42%)

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.