Indicators

ConocoPhillips (NY: COP )

121.61 -0.30 (-0.25%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.21	50.55	49.73	49.99	7,454,562	-0.22(-0.44%)
Jun 27, 2019	51.28	51.51	49.89	50.21	7,327,640	-1.21(-2.36%)
Jun 26, 2019	49.85	51.87	49.84	51.42	11,603,344	+2.44(+4.99%)
Jun 25, 2019	49.41	49.89	48.97	48.98	6,130,634	-0.61(-1.24%)
Jun 24, 2019	49.43	49.81	49.39	49.60	4,517,194	+0.16(+0.31%)
Jun 21, 2019	49.74	49.98	49.39	49.44	11,161,892	-0.30(-0.61%)
Jun 20, 2019	49.77	50.15	49.50	49.74	11,516,948	+0.86(+1.76%)
Jun 19, 2019	48.96	49.41	48.67	48.88	5,453,490	-0.15(-0.30%)
Jun 18, 2019	48.70	49.35	48.52	49.03	6,076,984	+0.67(+1.39%)
Jun 17, 2019	47.82	48.44	47.76	48.36	5,582,752	+0.16(+0.32%)
Jun 14, 2019	48.40	48.67	48.10	48.20	4,381,290	-0.20(-0.41%)
Jun 13, 2019	48.64	48.86	48.23	48.40	6,313,956	+0.42(+0.87%)
Jun 12, 2019	47.67	48.03	47.43	47.98	6,927,952	-0.15(-0.31%)
Jun 11, 2019	48.91	49.06	48.07	48.13	6,443,415	-0.43(-0.89%)
Jun 10, 2019	48.62	48.91	48.18	48.56	6,428,971	+0.25(+0.51%)
Jun 07, 2019	47.78	48.60	47.65	48.32	7,191,104	+0.62(+1.31%)
Jun 06, 2019	47.02	47.96	46.95	47.69	8,994,154	+0.92(+1.96%)
Jun 05, 2019	48.52	48.60	46.69	46.78	14,447,092	-1.66(-3.42%)
Jun 04, 2019	49.06	49.17	48.32	48.43	8,858,594	-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.