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 (%)
May 28, 2021	49.07	49.20	48.65	49.01	6,535,009	+0.18(+0.38%)
May 27, 2021	49.01	49.52	48.47	48.83	8,511,029	+0.10(+0.20%)
May 26, 2021	48.43	48.86	48.07	48.73	7,637,113	+0.47(+0.98%)
May 25, 2021	49.24	49.57	48.16	48.26	9,200,236	-1.07(-2.17%)
May 24, 2021	49.35	49.47	48.59	49.33	7,245,907	+0.40(+0.81%)
May 21, 2021	49.30	49.62	48.87	48.94	6,859,923	+0.23(+0.47%)
May 20, 2021	48.94	48.94	48.04	48.71	10,005,710	-0.17(-0.34%)
May 19, 2021	49.19	49.71	48.20	48.87	10,701,359	-1.50(-2.98%)
May 18, 2021	51.24	51.56	50.09	50.38	11,737,818	-0.89(-1.73%)
May 17, 2021	49.30	51.29	49.30	51.27	13,010,494	+1.57(+3.15%)
May 14, 2021	48.40	49.81	48.39	49.70	7,300,804	+2.00(+4.20%)
May 13, 2021	48.02	48.74	47.11	47.70	8,623,657	-0.90(-1.85%)
May 12, 2021	48.96	50.36	48.39	48.59	9,078,854	-0.03(-0.05%)
May 11, 2021	48.68	49.49	48.12	48.62	11,163,366	-1.12(-2.25%)
May 10, 2021	50.85	51.78	49.70	49.74	10,085,816	-0.09(-0.18%)
May 07, 2021	48.05	50.03	47.83	49.82	11,054,318	+1.22(+2.51%)
May 06, 2021	48.43	48.62	46.85	48.60	11,056,966	+0.23(+0.47%)
May 05, 2021	47.70	48.58	46.44	48.37	14,577,664	+2.50(+5.46%)
May 04, 2021	45.14	46.27	45.06	45.87	14,708,307	-0.15(-0.32%)

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.