Indicators

ConocoPhillips (NY: COP )

121.87 +2.04 (+1.70%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.23	79.81		79.09	8,447,937	-0.54(-0.67%)
Jan 28, 2022	78.51	80.06	78.26	79.62	12,955,265	-0.39(-0.49%)
Jan 27, 2022	79.38	80.08	78.36	80.01	10,785,222	+2.32(+2.99%)
Jan 26, 2022	79.17	79.59	77.07	77.69	10,550,789	-0.04(-0.06%)
Jan 25, 2022	74.18	77.87	72.57	77.74	9,529,073	+3.65(+4.93%)
Jan 24, 2022	72.02	74.47	70.30	74.09	10,651,359	+0.27(+0.36%)
Jan 21, 2022	75.77	75.95	73.31	73.82	11,906,801	-2.60(-3.40%)
Jan 20, 2022	76.79	78.95	76.21	76.42	8,628,441	-1.47(-1.89%)
Jan 19, 2022	78.43	78.92	76.50	77.89	8,254,024	-0.21(-0.26%)
Jan 18, 2022	78.53	79.52	76.59	78.09	12,082,905	+0.69(+0.89%)
Jan 14, 2022				77.41	0	+2.78(+3.73%)
Jan 13, 2022	74.91	75.73	74.24	74.62	7,629,342	-0.70(-0.92%)
Jan 12, 2022	74.96	75.44	74.16	75.32	8,670,911	+0.72(+0.97%)
Jan 11, 2022	72.83	74.75	71.95	74.60	9,512,722	+2.28(+3.16%)
Jan 10, 2022	71.97	72.43	70.69	72.31	10,221,669	+0.35(+0.48%)
Jan 07, 2022	70.38	72.22	69.95	71.96	12,145,545	+1.92(+2.74%)
Jan 06, 2022	69.45	70.31	68.63	70.05	9,724,409	+2.53(+3.75%)
Jan 05, 2022	69.59	69.85	67.39	67.51	10,123,137	-1.18(-1.71%)
Jan 04, 2022	66.54	69.05	66.29	68.69	10,290,768	+2.86(+4.34%)

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.