Indicators

ConocoPhillips (NY: COP )

121.06 -0.65 (-0.53%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.48	39.74	39.35	39.70	5,264,405	+0.04(+0.10%)
Sep 28, 2017	40.02	40.32	39.52	39.66	6,922,091	-0.17(-0.44%)
Sep 27, 2017		39.83		39.83	6,769,560	+0.44(+1.11%)
Sep 26, 2017	39.45	39.68	39.04	39.40	6,851,081	-0.25(-0.62%)
Sep 25, 2017	39.19	39.81	39.18	39.64	8,572,592	+0.71(+1.83%)
Sep 22, 2017	38.63	39.38	38.57	38.93	9,314,531	+0.31(+0.80%)
Sep 21, 2017	38.22	38.69	37.99	38.62	7,300,260	+0.29(+0.74%)
Sep 20, 2017	37.96	38.71	37.91	38.33	11,149,094	+0.62(+1.64%)
Sep 19, 2017	37.37	37.90	37.35	37.72	7,836,920	+0.36(+0.98%)
Sep 18, 2017	36.65	37.46	36.62	37.35	8,811,103	+0.46(+1.25%)
Sep 15, 2017	36.35	36.89	36.34	36.89	14,996,468	+0.54(+1.48%)
Sep 14, 2017	36.28	36.77	36.21	36.35	8,287,299	+0.21(+0.59%)
Sep 13, 2017	35.73	36.32	35.69	36.14	7,789,597	+0.50(+1.40%)
Sep 12, 2017	35.72	35.92	35.53	35.64	6,541,950	+0.00(+0.00%)
Sep 11, 2017	35.42	35.93	35.30	35.64	6,062,086	+0.36(+1.03%)
Sep 08, 2017	35.69	35.69	34.98	35.27	5,228,749	-0.51(-1.42%)
Sep 07, 2017	35.61	35.84	35.27	35.78	6,536,443	+0.04(+0.11%)
Sep 06, 2017	35.50	35.97	35.48	35.74	7,487,862	+0.53(+1.51%)
Sep 05, 2017	35.29	35.46	34.99	35.21	6,864,721	+0.12(+0.34%)

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.