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 (%)
Sep 28, 2018	62.60	63.70	62.60	62.67	7,645,333	-0.10(-0.15%)
Sep 27, 2018	62.93	63.15	62.59	62.76	5,346,692	+0.19(+0.31%)
Sep 26, 2018	62.94	63.47	62.51	62.57	7,593,342	-0.67(-1.06%)
Sep 25, 2018	63.11	63.65	62.86	63.24	7,588,784	+0.85(+1.36%)
Sep 24, 2018	62.34	63.07	62.17	62.39	7,876,145	+0.63(+1.02%)
Sep 21, 2018	61.35	62.07	61.02	61.76	18,667,528	+0.74(+1.22%)
Sep 20, 2018	60.81	61.66	60.57	61.02	6,447,222	-0.14(-0.23%)
Sep 19, 2018	60.72	61.42	60.44	61.15	4,882,049	+0.40(+0.65%)
Sep 18, 2018	60.52	61.32	60.42	60.76	7,397,676	+0.65(+1.08%)
Sep 17, 2018	59.68	60.64	59.61	60.11	7,422,829	+0.60(+1.01%)
Sep 14, 2018	58.63	59.86	58.63	59.51	5,704,142	+0.77(+1.31%)
Sep 13, 2018	58.29	58.76	57.58	58.74	4,964,467	+0.47(+0.81%)
Sep 12, 2018	58.42	58.72	58.04	58.27	7,580,000	+0.40(+0.70%)
Sep 11, 2018	57.48	58.36	57.16	57.87	5,153,074	+0.26(+0.45%)
Sep 10, 2018	57.13	58.01	57.10	57.61	6,408,341	+0.75(+1.32%)
Sep 07, 2018	56.62	57.18	56.21	56.85	5,398,086	-0.26(-0.45%)
Sep 06, 2018	58.43	58.68	57.09	57.11	6,723,433	-1.99(-3.37%)
Sep 05, 2018	58.98	59.19	58.33	59.10	6,274,513	-0.09(-0.15%)

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.