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 (%)
Feb 28, 2017	37.04	37.43	36.91	37.36	8,542,280	+0.16(+0.44%)
Feb 27, 2017	37.09	37.41	36.88	37.19	7,905,978	+0.25(+0.68%)
Feb 24, 2017	36.92	37.29	36.68	36.94	8,595,229	-0.20(-0.55%)
Feb 23, 2017	37.53	37.54	36.93	37.14	9,956,125	+0.16(+0.42%)
Feb 22, 2017	37.54	37.65	36.93	36.99	10,196,346	-0.81(-2.14%)
Feb 21, 2017	37.79	38.10	37.55	37.79	12,195,385	+0.49(+1.31%)
Feb 17, 2017		37.31	37.31	37.31	0	-0.65(-1.72%)
Feb 16, 2017	38.94	38.99	37.90	37.96	12,332,988	-0.80(-2.07%)
Feb 15, 2017	39.13	39.49	38.72	38.76	9,491,937	-0.61(-1.56%)
Feb 14, 2017	39.26	39.40	38.74	39.37	7,721,316	+0.35(+0.89%)
Feb 13, 2017	39.29	39.29	38.65	39.03	7,849,886	-0.35(-0.88%)
Feb 10, 2017	39.29	39.69	39.12	39.37	7,635,686	+0.47(+1.20%)
Feb 09, 2017	39.09	39.31	38.65	38.91	8,135,670	+0.16(+0.42%)
Feb 08, 2017	38.31	39.18	37.89	38.74	10,995,199	+0.14(+0.36%)
Feb 07, 2017	38.70	39.23	38.34	38.60	9,716,996	-0.52(-1.34%)
Feb 06, 2017	39.45	39.82	38.55	39.12	10,405,289	-0.27(-0.67%)
Feb 03, 2017	38.16	39.44	38.13	39.39	10,772,594	+1.36(+3.57%)
Feb 02, 2017	38.08	38.54	36.93	38.03	11,042,285	+0.15(+0.39%)

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.