Indicators

ConocoPhillips (NY: COP )

121.12 -0.47 (-0.39%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.43	50.92	50.07	50.61	6,517,868	+0.55(+1.10%)
Dec 28, 2018	50.94	51.03	49.64	50.06	6,225,656	-0.45(-0.90%)
Dec 27, 2018	49.22	50.52	48.26	50.51	7,371,901	+0.59(+1.19%)
Dec 26, 2018	46.82	49.95	46.07	49.92	8,947,222	+3.64(+7.88%)
Dec 24, 2018	47.75	48.44	46.28	46.28	4,734,041	-2.26(-4.67%)
Dec 21, 2018	48.06	49.49	47.74	48.54	18,532,462	-0.16(-0.33%)
Dec 20, 2018	48.92	50.10	48.44	48.70	10,265,123	-1.04(-2.09%)
Dec 19, 2018	50.78	51.76	49.37	49.74	9,464,093	-0.51(-1.02%)
Dec 18, 2018	51.16	51.64	49.90	50.25	8,058,543	-0.98(-1.92%)
Dec 17, 2018	52.41	52.63	50.89	51.24	8,645,450	-1.16(-2.22%)
Dec 14, 2018	53.67	53.81	52.20	52.40	7,940,741	-1.28(-2.39%)
Dec 13, 2018	52.86	54.45	52.67	53.68	7,614,061	+0.70(+1.32%)
Dec 12, 2018	53.62	54.44	52.94	52.98	6,830,866	-0.14(-0.26%)
Dec 11, 2018	53.69	54.18	52.54	53.12	6,727,868	+0.19(+0.37%)
Dec 10, 2018	52.84	53.40	51.38	52.93	10,780,499	-0.58(-1.08%)
Dec 07, 2018	55.39	56.11	53.42	53.50	9,973,048	-0.57(-1.05%)
Dec 06, 2018	52.70	54.07	52.20	54.07	10,188,582	-0.25(-0.46%)
Dec 04, 2018	56.36	56.59	54.22	54.32	9,278,982	-1.78(-3.17%)

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.