Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	129.46	130.77	128.86	130.24	4,823,148	+0.13(+0.10%)
Apr 25, 2024	129.70	130.64	128.30	130.11	3,665,125	+0.83(+0.64%)
Apr 24, 2024	129.37	129.69	128.29	129.28	3,846,608	-0.56(-0.43%)
Apr 23, 2024	128.63	130.19	127.73	129.84	3,773,609	+0.51(+0.39%)
Apr 22, 2024	128.61	130.40	126.94	129.33	4,195,023	-0.05(-0.04%)
Apr 19, 2024	128.14	130.51	127.81	129.38	3,984,808	+1.57(+1.23%)
Apr 18, 2024	128.73	129.22	127.25	127.81	3,588,108	-0.52(-0.41%)
Apr 17, 2024	129.12	130.14	127.55	128.33	3,869,900	-1.20(-0.93%)
Apr 16, 2024	130.00	130.80	128.50	129.53	3,878,513	-0.72(-0.55%)
Apr 15, 2024	132.13	132.61	130.03	130.25	4,218,773	-0.95(-0.72%)
Apr 12, 2024	134.28	135.18	130.39	131.20	4,955,295	-1.72(-1.29%)
Apr 11, 2024	132.54	133.19	130.65	132.92	4,328,597	+0.10(+0.08%)
Apr 10, 2024	132.48	133.68	131.76	132.82	4,402,266	+0.57(+0.43%)
Apr 09, 2024	132.79	133.20	131.01	132.25	3,756,060	-0.17(-0.13%)
Apr 08, 2024	133.75	134.03	132.18	132.42	4,481,883	-1.10(-0.82%)
Apr 05, 2024	131.96	133.84	131.19	133.52	3,595,475	+1.77(+1.34%)
Apr 04, 2024	132.13	132.43	131.05	131.75	3,908,047	+0.12(+0.09%)
Apr 03, 2024	130.91	132.00	130.52	131.63	3,701,653	+0.96(+0.73%)
Apr 02, 2024	129.52	130.84	128.63	130.67	4,969,627	+1.99(+1.55%)

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.