Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.89	31.77	30.81	31.70	10,480,250	+0.43(+1.39%)
Jul 28, 2016	31.26	31.66	30.81	31.27	14,842,357	+0.15(+0.47%)
Jul 27, 2016	31.79	32.18	31.06	31.12	13,077,745	-0.56(-1.77%)
Jul 26, 2016	31.10	31.73	31.02	31.68	7,592,164	+0.43(+1.37%)
Jul 25, 2016	31.40	31.58	30.92	31.25	9,633,570	-0.40(-1.28%)
Jul 22, 2016	31.93	32.07	31.55	31.65	9,407,889	-0.22(-0.68%)
Jul 21, 2016	32.46	32.77	31.75	31.87	11,324,101	-0.57(-1.77%)
Jul 20, 2016	32.21	32.68	31.87	32.45	8,673,098	+0.09(+0.29%)
Jul 19, 2016	32.77	32.92	32.19	32.35	9,407,309	-0.62(-1.87%)
Jul 18, 2016	32.99	33.15	32.59	32.97	6,814,078	-0.18(-0.54%)
Jul 15, 2016	33.40	33.57	32.95	33.15	7,640,615	-0.06(-0.19%)
Jul 14, 2016	33.59	33.60	32.95	33.21	8,524,444	+0.12(+0.35%)
Jul 13, 2016	33.81	34.01	32.51	33.09	11,921,975	-0.72(-2.12%)
Jul 12, 2016	33.32	34.19	33.28	33.81	13,346,358	+1.04(+3.18%)
Jul 11, 2016	32.99	33.16	32.73	32.77	8,220,076	+0.12(+0.35%)
Jul 08, 2016	32.69	32.76	32.13	32.65	13,992,546	+0.61(+1.90%)
Jul 07, 2016	32.65	33.03	31.80	32.04	11,418,057	-0.30(-0.93%)
Jul 06, 2016	32.08	32.45	31.78	32.35	9,098,338	+0.15(+0.48%)
Jul 05, 2016	32.98	33.02	31.93	32.19	13,198,065	-1.40(-4.16%)

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.