Indicators

ConocoPhillips (NY: COP )

126.65 -3.57 (-2.74%)

Streaming Delayed Price Updated: 12:35 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	97.34	100.40	97.10	99.59	6,858,335	+1.61(+1.64%)
Apr 27, 2023	97.23	98.65	96.61	97.98	4,335,800	+0.74(+0.76%)
Apr 26, 2023	98.08	98.85	96.45	97.25	4,618,875	-1.57(-1.59%)
Apr 25, 2023	98.34	99.12	97.26	98.81	5,533,234	-1.51(-1.50%)
Apr 24, 2023	98.68	100.61	98.50	100.32	5,388,831	+1.34(+1.36%)
Apr 21, 2023	100.76	100.86	98.37	98.98	5,454,089	-1.47(-1.46%)
Apr 20, 2023	100.13	100.56	98.84	100.45	5,529,180	-1.43(-1.41%)
Apr 19, 2023	100.52	102.41	100.18	101.88	4,873,732	+0.30(+0.30%)
Apr 18, 2023	101.62	102.31	100.75	101.58	8,002,234	-0.64(-0.63%)
Apr 17, 2023	103.37	104.23	102.13	102.22	6,486,864	-2.80(-2.66%)
Apr 14, 2023	105.97	106.49	104.65	105.02	5,219,730	-0.52(-0.49%)
Apr 13, 2023	104.48	106.37	103.68	105.54	7,397,481	+1.46(+1.40%)
Apr 12, 2023	105.00	105.59	103.96	104.08	8,376,728	+0.75(+0.73%)
Apr 11, 2023	102.69	103.76	102.10	103.32	4,971,175	+0.77(+0.75%)
Apr 10, 2023	103.61	104.55	102.22	102.55	4,519,594	-0.30(-0.29%)
Apr 06, 2023	103.47	104.28	102.50	102.85	5,256,578	-1.44(-1.38%)
Apr 05, 2023	103.48	104.42	102.52	104.29	5,998,206	+1.40(+1.36%)
Apr 04, 2023	104.85	105.28	101.74	102.89	5,605,420	-2.05(-1.96%)

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.