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 (%)
Jan 31, 2017	37.34	38.11	37.00	38.09	9,544,944	+1.00(+2.70%)
Jan 30, 2017	38.28	38.41	36.86	37.09	13,420,467	-1.52(-3.94%)
Jan 27, 2017	39.31	39.41	38.43	38.61	6,923,758	-0.94(-2.37%)
Jan 26, 2017	39.55	39.85	39.32	39.55	5,331,001	-0.05(-0.12%)
Jan 25, 2017	39.37	40.01	39.30	39.59	7,654,651	+0.33(+0.84%)
Jan 24, 2017	39.16	40.14	39.06	39.27	7,549,410	+0.26(+0.66%)
Jan 23, 2017	39.26	39.50	38.73	39.01	7,642,009	-0.62(-1.56%)
Jan 20, 2017	39.36	39.91	39.30	39.62	7,538,863	+0.68(+1.74%)
Jan 19, 2017	39.21	39.41	38.88	38.95	6,292,827	-0.32(-0.82%)
Jan 18, 2017	38.90	39.51	38.89	39.27	6,361,286	+0.09(+0.24%)
Jan 17, 2017	39.49	39.61	39.05	39.17	6,393,948	-0.34(-0.87%)
Jan 13, 2017		39.52	39.52	39.52	0	+0.34(+0.88%)
Jan 12, 2017	40.23	40.25	39.12	39.17	8,910,762	-0.84(-2.09%)
Jan 11, 2017	39.02	40.22	38.63	40.01	11,123,377	+1.22(+3.14%)
Jan 10, 2017	38.96	39.09	38.56	38.79	6,962,298	+0.00(+0.00%)
Jan 09, 2017	39.27	39.47	38.77	38.79	7,378,596	-0.84(-2.13%)
Jan 06, 2017	39.85	39.90	39.28	39.63	4,445,721	-0.15(-0.37%)
Jan 05, 2017	40.00	40.37	39.62	39.78	6,051,884	-0.12(-0.29%)
Jan 04, 2017	39.60	39.91	39.30	39.90	6,387,351	+0.37(+0.93%)

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.