Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.12	40.55	37.77	40.53	19,781,074	+1.08(+2.74%)
Feb 27, 2020	41.52	41.53	39.45	39.45	17,530,674	-3.38(-7.90%)
Feb 26, 2020	45.22	45.41	42.79	42.84	13,912,803	-2.23(-4.94%)
Feb 25, 2020	47.31	47.45	44.82	45.06	12,479,732	-2.13(-4.52%)
Feb 24, 2020	47.00	47.67	46.87	47.20	12,362,605	-1.72(-3.53%)
Feb 21, 2020	48.82	49.06	48.36	48.92	6,231,376	-0.37(-0.75%)
Feb 20, 2020	49.60	49.85	49.04	49.29	6,874,815	-0.32(-0.64%)
Feb 19, 2020	49.18	49.69	49.12	49.61	6,247,955	+0.80(+1.65%)
Feb 18, 2020	48.90	49.03	48.31	48.80	4,704,050	-0.27(-0.55%)
Feb 14, 2020	49.28	49.47	48.70	49.07	5,022,587	-0.17(-0.34%)
Feb 13, 2020	49.47	49.77	49.06	49.24	7,162,187	-0.44(-0.88%)
Feb 12, 2020	49.79	50.83	49.49	49.67	7,100,539	+0.87(+1.79%)
Feb 11, 2020	48.92	49.05	48.39	48.80	7,390,189	+0.70(+1.45%)
Feb 10, 2020	47.76	48.33	47.55	48.10	8,127,062	-0.10(-0.21%)
Feb 07, 2020	48.05	48.52	47.85	48.20	6,113,552	-0.35(-0.72%)
Feb 06, 2020	49.10	49.10	48.15	48.55	7,100,141	-0.31(-0.63%)
Feb 05, 2020	47.61	49.00	47.23	48.86	15,509,250	+1.90(+4.05%)
Feb 04, 2020	48.98	49.72	46.91	46.96	16,119,927	-2.24(-4.55%)

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.