Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.82	46.04	44.30	45.30	15,192,936	-0.89(-1.92%)
Feb 25, 2021	47.88	48.35	45.31	46.19	14,766,120	-1.43(-3.00%)
Feb 24, 2021	45.30	47.81	44.83	47.62	14,102,816	+2.24(+4.93%)
Feb 23, 2021	45.22	45.73	43.26	45.38	12,393,727	+1.06(+2.40%)
Feb 22, 2021	42.83	45.02	42.52	44.32	14,152,808	+2.14(+5.08%)
Feb 19, 2021	41.51	42.30	41.38	42.18	9,760,991	+0.64(+1.53%)
Feb 18, 2021	42.68	42.80	41.49	41.54	9,622,863	-1.45(-3.38%)
Feb 17, 2021	42.85	43.10	42.04	43.00	10,540,149	+0.44(+1.04%)
Feb 16, 2021	41.81	42.88	41.65	42.55	12,702,747	+1.47(+3.58%)
Feb 12, 2021	40.16	41.13	40.03	41.08	10,108,610	+0.63(+1.55%)
Feb 11, 2021	40.50	40.52	39.38	40.45	10,262,197	-0.33(-0.81%)
Feb 10, 2021	40.73	41.43	40.06	40.78	12,547,420	+0.32(+0.79%)
Feb 09, 2021	39.89	40.95	39.58	40.46	10,413,113	+0.09(+0.21%)
Feb 08, 2021	39.06	40.77	38.93	40.38	14,111,177	+2.04(+5.31%)
Feb 05, 2021	38.75	38.77	38.06	38.34	11,056,695	+0.35(+0.93%)
Feb 04, 2021	37.64	38.00	36.76	37.99	13,173,914	+0.69(+1.85%)
Feb 03, 2021	35.60	37.66	35.40	37.30	12,898,870	+1.93(+5.47%)
Feb 02, 2021	35.86	36.51	35.30	35.36	10,232,019	+0.22(+0.64%)

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.