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 (%)
Feb 28, 2018	44.91	45.36	43.53	43.54	7,292,055	-1.22(-2.72%)
Feb 27, 2018	45.30	46.20	44.75	44.76	6,707,213	-0.61(-1.34%)
Feb 26, 2018	45.91	46.13	45.31	45.37	7,451,495	-0.37(-0.81%)
Feb 23, 2018	44.38	45.81	44.15	45.74	8,124,902	+1.72(+3.90%)
Feb 22, 2018		44.50		44.02	6,941,836	+0.93(+2.16%)
Feb 21, 2018	43.77	44.45	43.08	43.09	6,523,134	-0.87(-1.99%)
Feb 20, 2018	43.77	44.34	43.57	43.97	5,094,508	+0.15(+0.35%)
Feb 16, 2018		43.81	43.81	43.81	0	+0.09(+0.20%)
Feb 15, 2018	44.61	44.66	43.48	43.73	7,652,512	-0.78(-1.75%)
Feb 14, 2018	42.25	44.78	42.12	44.50	8,247,797	+1.76(+4.11%)
Feb 13, 2018	42.44	43.24	42.18	42.75	6,604,402	-0.07(-0.17%)
Feb 12, 2018	42.19	43.26	42.13	42.82	8,764,478	+1.11(+2.67%)
Feb 09, 2018	42.68	42.97	40.23	41.71	12,081,040	-0.75(-1.77%)
Feb 08, 2018	44.35	44.52	42.45	42.46	10,807,117	-1.91(-4.30%)
Feb 07, 2018	44.70	45.01	44.36	44.36	9,681,787	-0.25(-0.55%)
Feb 06, 2018	43.66	45.09	43.42	44.61	13,792,743	-0.26(-0.59%)
Feb 05, 2018	45.57	46.34	44.19	44.87	13,815,845	-1.16(-2.51%)
Feb 02, 2018	47.18	47.40	45.94	46.03	10,575,648	-1.30(-2.75%)

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.