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 (%)
Jul 31, 2017	36.01	36.44	35.91	36.04	10,533,878	+0.09(+0.24%)
Jul 28, 2017	35.53	36.50	35.45	35.96	13,588,295	+0.48(+1.34%)
Jul 27, 2017	35.22	35.48	34.81	35.48	12,339,779	+0.76(+2.20%)
Jul 26, 2017	34.88	35.26	34.62	34.72	8,968,120	+0.04(+0.11%)
Jul 25, 2017	34.44	34.91	34.34	34.68	10,877,126	+0.83(+2.44%)
Jul 24, 2017	33.95	34.13	33.79	33.85	7,671,034	-0.03(-0.09%)
Jul 21, 2017	34.13	34.29	33.82	33.88	8,157,576	-0.46(-1.34%)
Jul 20, 2017	34.78	34.82	34.24	34.34	9,645,924	-0.13(-0.38%)
Jul 19, 2017	33.91	34.55	33.91	34.47	11,173,970	+0.47(+1.37%)
Jul 18, 2017	34.31	34.31	33.80	34.01	8,656,866	-0.09(-0.28%)
Jul 17, 2017	34.20	34.36	34.03	34.10	8,883,890	-0.21(-0.60%)
Jul 14, 2017	34.21	34.57	34.17	34.31	6,924,139	+0.16(+0.46%)
Jul 13, 2017	34.13	34.32	33.87	34.15	8,883,028	+0.01(+0.02%)
Jul 12, 2017	34.60	34.74	33.90	34.14	10,014,594	-0.09(-0.25%)
Jul 11, 2017	34.15	34.47	33.89	34.23	7,323,443	+0.09(+0.25%)
Jul 10, 2017	33.82	34.33	33.77	34.14	7,132,563	+0.19(+0.56%)
Jul 07, 2017	34.05	34.17	33.56	33.95	10,757,571	-0.24(-0.72%)
Jul 06, 2017	34.86	34.99	34.13	34.20	9,062,173	-0.67(-1.92%)
Jul 05, 2017	35.75	35.89	34.55	34.87	9,781,851	-1.18(-3.29%)

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.