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 (%)
Feb 28, 2019	56.38	56.41	55.17	55.32	10,000,774	-1.12(-1.98%)
Feb 27, 2019	56.50	57.35	56.06	56.44	6,568,549	+0.24(+0.44%)
Feb 26, 2019	56.34	56.69	56.05	56.19	5,751,920	-0.27(-0.48%)
Feb 25, 2019	56.80	57.08	56.45	56.46	6,030,684	-0.59(-1.03%)
Feb 22, 2019	57.77	57.90	56.97	57.05	6,408,931	-0.22(-0.38%)
Feb 21, 2019	57.27	57.76	57.02	57.27	7,339,574	-0.33(-0.58%)
Feb 20, 2019	56.64	57.69	56.63	57.61	7,159,117	+0.95(+1.67%)
Feb 19, 2019	56.68	57.08	56.41	56.66	6,364,912	-0.56(-0.98%)
Feb 15, 2019	57.03	57.34	56.65	57.22	6,345,033	+0.88(+1.56%)
Feb 14, 2019	55.04	56.82	55.03	56.34	6,675,321	+1.08(+1.95%)
Feb 13, 2019	55.21	56.12	55.15	55.27	7,162,186	+0.27(+0.49%)
Feb 12, 2019	55.45	55.69	54.82	55.00	4,854,345	+0.58(+1.06%)
Feb 11, 2019	53.47	54.69	53.47	54.42	6,378,045	+0.39(+0.72%)
Feb 08, 2019	54.47	54.69	53.21	54.03	8,039,250	-0.75(-1.36%)
Feb 07, 2019	55.49	55.87	54.59	54.77	7,675,850	-1.32(-2.36%)
Feb 06, 2019	55.73	56.45	55.61	56.09	5,015,869	-0.12(-0.22%)
Feb 05, 2019	56.53	56.78	56.09	56.22	5,524,222	-0.54(-0.96%)
Feb 04, 2019	55.35	56.83	55.35	56.76	6,875,059	+1.01(+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.