Indicators

ConocoPhillips (NY: COP )

123.39 +0.78 (+0.64%)

Streaming Delayed 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 (%)
Dec 29, 2017		43.84	43.84	43.84	0	-0.23(-0.53%)
Dec 28, 2017	44.32	44.40	44.01	44.07	5,309,133	-0.33(-0.74%)
Dec 27, 2017	44.78	44.78	44.04	44.40	5,470,715	-0.51(-1.14%)
Dec 26, 2017	44.55	45.02	44.36	44.91	4,000,003	+0.58(+1.32%)
Dec 22, 2017	44.77	44.90	44.29	44.33	4,897,619	-0.36(-0.80%)
Dec 21, 2017	43.25	44.78	43.15	44.69	9,795,890	+1.36(+3.13%)
Dec 20, 2017	42.25	43.54	41.90	43.33	10,096,516	+1.25(+2.98%)
Dec 19, 2017	41.90	42.28	41.65	42.08	6,004,243	+0.27(+0.65%)
Dec 18, 2017	41.62	42.06	41.62	41.81	6,966,067	+0.14(+0.33%)
Dec 15, 2017	42.16	42.37	41.58	41.67	14,226,718	-0.11(-0.27%)
Dec 14, 2017	41.45	42.14	41.41	41.78	8,031,696	+0.50(+1.22%)
Dec 13, 2017	41.47	41.61	41.20	41.28	6,131,964	-0.22(-0.54%)
Dec 12, 2017	41.50	41.58	40.90	41.50	7,762,582	+0.22(+0.52%)
Dec 11, 2017	41.17	41.78	41.06	41.29	5,007,760	+0.10(+0.23%)
Dec 08, 2017	41.19	41.30	40.53	41.19	6,655,823	+0.82(+2.04%)
Dec 07, 2017	40.19	40.60	40.00	40.37	5,055,245	+0.13(+0.32%)
Dec 06, 2017	40.79	40.93	40.19	40.24	5,554,697	-0.68(-1.66%)
Dec 05, 2017	40.92	41.29	40.83	40.92	5,673,668	-0.05(-0.12%)
Dec 04, 2017	41.43	41.82	40.94	40.97	7,721,586	-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.