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 (%)
Jun 28, 2019	50.29	50.64	49.81	50.07	7,442,403	-0.22(-0.44%)
Jun 27, 2019	51.37	51.59	49.97	50.29	7,315,687	-1.21(-2.36%)
Jun 26, 2019	49.93	51.96	49.92	51.51	11,584,417	+2.45(+4.99%)
Jun 25, 2019	49.50	49.97	49.05	49.06	6,120,634	-0.62(-1.24%)
Jun 24, 2019	49.51	49.89	49.47	49.68	4,509,826	+0.16(+0.31%)
Jun 21, 2019	49.82	50.06	49.47	49.52	11,143,685	-0.30(-0.61%)
Jun 20, 2019	49.85	50.23	49.58	49.82	11,498,162	+0.86(+1.76%)
Jun 19, 2019	49.04	49.49	48.75	48.96	5,444,595	-0.15(-0.30%)
Jun 18, 2019	48.78	49.43	48.60	49.11	6,067,072	+0.67(+1.39%)
Jun 17, 2019	47.90	48.52	47.84	48.44	5,573,645	+0.16(+0.32%)
Jun 14, 2019	48.48	48.75	48.17	48.28	4,374,143	-0.20(-0.41%)
Jun 13, 2019	48.72	48.94	48.31	48.48	6,303,657	+0.42(+0.87%)
Jun 12, 2019	47.75	48.11	47.51	48.06	6,916,651	-0.15(-0.31%)
Jun 11, 2019	48.99	49.14	48.15	48.21	6,432,904	-0.44(-0.89%)
Jun 10, 2019	48.70	48.99	48.26	48.64	6,418,485	+0.25(+0.51%)
Jun 07, 2019	47.86	48.68	47.73	48.40	7,179,374	+0.62(+1.31%)
Jun 06, 2019	47.10	48.04	47.02	47.77	8,979,483	+0.92(+1.96%)
Jun 05, 2019	48.60	48.67	46.77	46.85	14,423,526	-1.66(-3.42%)
Jun 04, 2019	49.14	49.25	48.40	48.51	8,844,144	-0.26(-0.54%)

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.