Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.88	31.76	30.81	31.70	10,481,036	+0.43(+1.39%)
Jul 28, 2016	31.26	31.66	30.81	31.26	14,843,470	+0.15(+0.47%)
Jul 27, 2016	31.79	32.18	31.06	31.12	13,078,726	-0.56(-1.77%)
Jul 26, 2016	31.10	31.73	31.02	31.68	7,592,734	+0.43(+1.37%)
Jul 25, 2016	31.40	31.58	30.91	31.25	9,634,293	-0.40(-1.28%)
Jul 22, 2016	31.92	32.06	31.54	31.65	9,408,595	-0.22(-0.68%)
Jul 21, 2016	32.46	32.77	31.74	31.87	11,324,951	-0.57(-1.77%)
Jul 20, 2016	32.20	32.68	31.86	32.44	8,673,749	+0.09(+0.29%)
Jul 19, 2016	32.77	32.92	32.19	32.35	9,408,015	-0.62(-1.87%)
Jul 18, 2016	32.98	33.15	32.58	32.97	6,814,589	-0.18(-0.54%)
Jul 15, 2016	33.40	33.57	32.95	33.15	7,641,189	-0.06(-0.19%)
Jul 14, 2016	33.59	33.59	32.95	33.21	8,525,083	+0.12(+0.35%)
Jul 13, 2016	33.81	34.00	32.51	33.09	11,922,870	-0.72(-2.12%)
Jul 12, 2016	33.32	34.19	33.28	33.81	13,347,360	+1.04(+3.18%)
Jul 11, 2016	32.99	33.16	32.73	32.77	8,220,692	+0.12(+0.35%)
Jul 08, 2016	32.69	32.75	32.12	32.65	13,993,596	+0.61(+1.90%)
Jul 07, 2016	32.65	33.03	31.80	32.04	11,418,914	-0.30(-0.93%)
Jul 06, 2016	32.07	32.44	31.78	32.34	9,099,021	+0.15(+0.48%)
Jul 05, 2016	32.98	33.02	31.93	32.19	13,199,056	-1.40(-4.16%)

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.