Indicators

ConocoPhillips (NY: COP )

120.97 -0.62 (-0.51%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	34.97	35.79	34.51	34.55	13,508,231	-0.93(-2.63%)
Jan 28, 2021	35.49	35.94	34.86	35.49	11,912,493	+0.40(+1.13%)
Jan 27, 2021	35.37	36.33	34.71	35.09	10,242,773	-0.89(-2.47%)
Jan 26, 2021	37.18	37.72	35.92	35.98	8,817,743	-0.78(-2.11%)
Jan 25, 2021	36.37	36.80	35.60	36.76	12,441,674	-0.09(-0.26%)
Jan 22, 2021	36.31	37.10	36.04	36.85	11,046,481	-0.43(-1.16%)
Jan 21, 2021	39.20	39.45	36.86	37.28	19,574,584	-1.87(-4.78%)
Jan 20, 2021	40.03	40.13	39.10	39.16	24,515,336	-0.55(-1.39%)
Jan 19, 2021	38.97	39.84	38.72	39.71	16,795,290	+0.76(+1.95%)
Jan 15, 2021	40.81	40.81	38.43	38.95	34,759,448	-2.37(-5.74%)
Jan 14, 2021	40.93	41.68	40.37	41.32	14,894,975	+0.73(+1.79%)
Jan 13, 2021	40.87	40.98	40.23	40.60	13,710,134	-0.34(-0.82%)
Jan 12, 2021	39.72	41.15	39.47	40.93	15,074,265	+1.78(+4.54%)
Jan 11, 2021	38.07	39.46	37.39	39.16	12,557,345	+0.57(+1.48%)
Jan 08, 2021	38.84	39.26	38.14	38.59	10,946,041	+0.00(+0.00%)
Jan 07, 2021	38.02	38.84	37.64	38.59	11,174,591	+1.03(+2.74%)
Jan 06, 2021	36.71	37.93	36.19	37.56	12,783,420	+1.44(+3.99%)
Jan 05, 2021	34.74	37.01	34.53	36.12	14,355,344	+1.96(+5.74%)

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.