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 (%)
May 29, 2020	36.02	36.16	35.23	35.66	12,039,256	-0.70(-1.93%)
May 28, 2020	37.81	37.81	36.17	36.36	6,945,286	-1.40(-3.72%)
May 27, 2020	37.49	37.77	36.32	37.77	6,822,193	+0.85(+2.29%)
May 26, 2020	37.88	38.15	36.77	36.92	9,110,163	+0.33(+0.90%)
May 22, 2020	36.28	36.66	35.76	36.59	5,528,810	-0.37(-1.01%)
May 21, 2020	37.53	37.93	36.88	36.96	7,859,975	-0.36(-0.97%)
May 20, 2020	36.85	37.88	36.61	37.33	8,515,120	+1.25(+3.47%)
May 19, 2020	36.95	37.10	36.02	36.07	7,246,682	-0.79(-2.13%)
May 18, 2020	36.73	37.71	36.50	36.86	10,703,740	+2.31(+6.68%)
May 15, 2020	33.71	35.13	33.58	34.55	8,566,569	+0.79(+2.35%)
May 14, 2020	32.91	34.21	31.94	33.76	7,946,993	+0.03(+0.10%)
May 13, 2020	34.68	34.81	33.43	33.72	9,065,512	-1.43(-4.06%)
May 12, 2020	36.03	36.48	35.11	35.15	8,723,155	-0.58(-1.63%)
May 11, 2020	35.70	36.59	35.58	35.74	8,370,183	-0.68(-1.88%)
May 08, 2020	36.45	36.65	35.56	36.42	8,250,870	+0.91(+2.57%)
May 07, 2020	35.16	36.29	35.08	35.51	11,374,472	+1.62(+4.77%)
May 06, 2020	34.39	35.01	33.33	33.89	9,810,151	-0.36(-1.05%)
May 05, 2020	36.08	36.47	34.03	34.25	12,061,293	+0.47(+1.39%)
May 04, 2020	32.33	33.82	31.93	33.78	14,950,852	+1.02(+3.12%)

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.