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 (%)
Jan 29, 2016	29.01	29.91	28.58	29.76	24,568,962	+0.81(+2.79%)
Jan 28, 2016	28.88	30.01	28.24	28.96	22,139,960	+1.38(+5.00%)
Jan 27, 2016	26.60	28.74	26.03	27.58	28,945,064	+0.66(+2.43%)
Jan 26, 2016	26.71	27.35	25.47	26.92	37,633,800	+0.88(+3.36%)
Jan 25, 2016	28.03	28.54	26.04	26.05	25,770,512	-2.64(-9.21%)
Jan 22, 2016	29.10	30.14	27.99	28.69	24,366,864	+0.58(+2.06%)
Jan 21, 2016	26.56	28.44	26.38	28.11	25,701,692	+1.65(+6.22%)
Jan 20, 2016	27.07	27.12	24.91	26.47	41,193,460	-1.26(-4.53%)
Jan 19, 2016	30.27	30.38	27.11	27.72	27,355,748	-2.25(-7.52%)
Jan 15, 2016	29.96	29.98	29.98	29.98	25,102,050	-1.44(-4.58%)
Jan 14, 2016	29.86	31.86	29.44	31.42	23,953,830	+1.71(+5.77%)
Jan 13, 2016	31.04	31.83	29.60	29.70	24,966,920	-0.95(-3.11%)
Jan 12, 2016	31.89	31.89	29.80	30.66	22,031,304	-0.66(-2.12%)
Jan 11, 2016	32.99	33.22	30.92	31.32	22,658,638	-1.65(-5.01%)
Jan 08, 2016	33.65	33.96	32.65	32.97	11,972,602	-0.59(-1.75%)
Jan 07, 2016	34.08	34.75	33.45	33.56	14,235,442	-0.98(-2.84%)
Jan 06, 2016	35.11	35.28	34.30	34.54	14,436,691	-1.56(-4.33%)
Jan 05, 2016	35.55	36.19	35.03	36.10	9,206,160	+0.40(+1.11%)

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.