Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.77	43.77	43.77	0	-0.23(-0.53%)
Dec 28, 2017	44.25	44.33	43.94	44.00	5,317,808	-0.33(-0.74%)
Dec 27, 2017	44.70	44.71	43.97	44.33	5,479,654	-0.51(-1.14%)
Dec 26, 2017	44.48	44.95	44.29	44.84	4,006,538	+0.58(+1.32%)
Dec 22, 2017	44.70	44.82	44.22	44.26	4,905,621	-0.36(-0.80%)
Dec 21, 2017	43.18	44.71	43.08	44.62	9,811,895	+1.36(+3.13%)
Dec 20, 2017	42.18	43.47	41.83	43.26	10,113,012	+1.25(+2.98%)
Dec 19, 2017	41.83	42.21	41.58	42.01	6,014,053	+0.27(+0.65%)
Dec 18, 2017	41.55	41.99	41.55	41.74	6,977,449	+0.14(+0.33%)
Dec 15, 2017	42.09	42.30	41.51	41.60	14,249,963	-0.11(-0.27%)
Dec 14, 2017	41.39	42.07	41.35	41.71	8,044,818	+0.50(+1.22%)
Dec 13, 2017	41.40	41.54	41.13	41.21	6,141,982	-0.22(-0.54%)
Dec 12, 2017	41.43	41.51	40.83	41.43	7,775,265	+0.22(+0.52%)
Dec 11, 2017	41.10	41.71	41.00	41.22	5,015,942	+0.10(+0.23%)
Dec 08, 2017	41.12	41.24	40.46	41.12	6,666,698	+0.82(+2.04%)
Dec 07, 2017	40.13	40.53	39.94	40.30	5,063,505	+0.13(+0.32%)
Dec 06, 2017	40.72	40.86	40.13	40.17	5,563,773	-0.68(-1.66%)
Dec 05, 2017	40.85	41.22	40.76	40.85	5,682,938	-0.05(-0.12%)
Dec 04, 2017	41.36	41.75	40.87	40.90	7,734,202	-0.36(-0.87%)

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.