Indicators

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.96	36.38	35.85	35.99	10,550,296	+0.09(+0.24%)
Jul 28, 2017	35.48	36.44	35.39	35.90	13,609,474	+0.48(+1.34%)
Jul 27, 2017	35.17	35.42	34.76	35.42	12,359,012	+0.76(+2.20%)
Jul 26, 2017	34.83	35.20	34.57	34.66	8,982,098	+0.04(+0.11%)
Jul 25, 2017	34.38	34.86	34.29	34.62	10,894,080	+0.82(+2.44%)
Jul 24, 2017	33.89	34.08	33.74	33.80	7,682,990	-0.03(-0.09%)
Jul 21, 2017	34.08	34.23	33.77	33.83	8,170,290	-0.46(-1.34%)
Jul 20, 2017	34.73	34.77	34.19	34.29	9,660,958	-0.13(-0.38%)
Jul 19, 2017	33.86	34.49	33.85	34.42	11,191,386	+0.47(+1.37%)
Jul 18, 2017	34.25	34.25	33.74	33.96	8,670,358	-0.09(-0.28%)
Jul 17, 2017	34.14	34.31	33.97	34.05	8,897,737	-0.21(-0.60%)
Jul 14, 2017	34.15	34.52	34.11	34.25	6,934,930	+0.16(+0.46%)
Jul 13, 2017	34.07	34.27	33.82	34.10	8,896,873	+0.01(+0.02%)
Jul 12, 2017	34.55	34.69	33.84	34.09	10,030,203	-0.09(-0.25%)
Jul 11, 2017	34.10	34.42	33.84	34.18	7,334,858	+0.09(+0.25%)
Jul 10, 2017	33.77	34.27	33.72	34.09	7,143,679	+0.19(+0.56%)
Jul 07, 2017	33.99	34.12	33.51	33.90	10,774,337	-0.24(-0.72%)
Jul 06, 2017	34.81	34.93	34.07	34.14	9,076,297	-0.67(-1.92%)
Jul 05, 2017	35.69	35.83	34.50	34.81	9,797,097	-1.18(-3.28%)

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.