Indicators

ConocoPhillips (NY: COP )

104.72 +2.41 (+2.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.25	36.08	34.79	34.84	13,399,119	-0.94(-2.63%)
Jan 28, 2021	35.78	36.24	35.14	35.78	11,816,271	+0.40(+1.13%)
Jan 27, 2021	35.66	36.63	34.99	35.38	10,160,038	-0.90(-2.47%)
Jan 26, 2021	37.48	38.03	36.21	36.27	8,746,518	-0.78(-2.11%)
Jan 25, 2021	36.66	37.10	35.89	37.05	12,341,177	-0.10(-0.26%)
Jan 22, 2021	36.60	37.40	36.33	37.15	10,957,253	-0.44(-1.16%)
Jan 21, 2021	39.52	39.77	37.16	37.59	19,416,470	-1.89(-4.78%)
Jan 20, 2021	40.35	40.46	39.42	39.47	24,317,314	-0.56(-1.39%)
Jan 19, 2021	39.29	40.16	39.04	40.03	16,659,626	+0.77(+1.95%)
Jan 15, 2021	41.14	41.14	38.75	39.27	34,478,680	-2.39(-5.74%)
Jan 14, 2021	41.27	42.02	40.70	41.66	14,774,661	+0.73(+1.79%)
Jan 13, 2021	41.21	41.31	40.55	40.93	13,599,391	-0.34(-0.82%)
Jan 12, 2021	40.05	41.48	39.79	41.27	14,952,504	+1.79(+4.54%)
Jan 11, 2021	38.38	39.78	37.69	39.47	12,455,914	+0.57(+1.48%)
Jan 08, 2021	39.16	39.58	38.45	38.90	10,857,625	+0.00(+0.00%)
Jan 07, 2021	38.33	39.15	37.94	38.90	11,084,329	+1.04(+2.74%)
Jan 06, 2021	37.01	38.24	36.48	37.86	12,680,162	+1.45(+3.99%)
Jan 05, 2021	35.02	37.31	34.81	36.41	14,239,389	+1.98(+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.