Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.43	50.92	50.07	50.61	6,518,358	+0.55(+1.10%)
Dec 28, 2018	50.93	51.03	49.63	50.06	6,226,124	-0.45(-0.90%)
Dec 27, 2018	49.21	50.52	48.25	50.51	7,372,456	+0.59(+1.19%)
Dec 26, 2018	46.82	49.94	46.06	49.92	8,947,895	+3.64(+7.88%)
Dec 24, 2018	47.75	48.44	46.27	46.27	4,734,397	-2.26(-4.67%)
Dec 21, 2018	48.06	49.49	47.73	48.54	18,533,856	-0.16(-0.33%)
Dec 20, 2018	48.92	50.10	48.43	48.70	10,265,895	-1.04(-2.09%)
Dec 19, 2018	50.78	51.75	49.37	49.74	9,464,805	-0.51(-1.02%)
Dec 18, 2018	51.16	51.64	49.89	50.25	8,059,149	-0.98(-1.92%)
Dec 17, 2018	52.41	52.63	50.88	51.23	8,646,100	-1.16(-2.22%)
Dec 14, 2018	53.67	53.81	52.20	52.39	7,941,339	-1.28(-2.39%)
Dec 13, 2018	52.86	54.45	52.67	53.68	7,614,633	+0.70(+1.32%)
Dec 12, 2018	53.61	54.43	52.94	52.98	6,831,379	-0.14(-0.26%)
Dec 11, 2018	53.68	54.18	52.54	53.12	6,728,374	+0.19(+0.37%)
Dec 10, 2018	52.83	53.40	51.38	52.92	10,781,309	-0.58(-1.08%)
Dec 07, 2018	55.39	56.10	53.42	53.50	9,973,798	-0.57(-1.05%)
Dec 06, 2018	52.69	54.07	52.20	54.07	10,189,348	-0.25(-0.46%)
Dec 04, 2018	56.35	56.59	54.21	54.32	9,279,679	-1.78(-3.17%)

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.