Indicators

ConocoPhillips (NY: COP )

121.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.75	37.88	37.42	37.56	8,200,996	+0.04(+0.10%)
Apr 27, 2017	37.50	37.74	36.73	37.52	9,315,497	-0.38(-0.99%)
Apr 26, 2017	37.84	38.83	37.82	37.90	8,337,991	-0.35(-0.92%)
Apr 25, 2017	37.60	38.33	37.47	38.25	8,959,051	+0.69(+1.84%)
Apr 24, 2017	37.63	37.78	37.40	37.56	7,335,437	+0.13(+0.36%)
Apr 21, 2017	37.52	37.73	37.08	37.42	7,725,557	-0.16(-0.44%)
Apr 20, 2017	37.64	38.16	37.54	37.59	8,009,411	-0.04(-0.10%)
Apr 19, 2017	38.22	38.47	37.49	37.63	7,864,575	-0.54(-1.42%)
Apr 18, 2017	38.11	38.62	37.97	38.17	7,713,266	-0.20(-0.53%)
Apr 17, 2017	38.09	38.43	37.99	38.37	6,743,774	+0.26(+0.68%)
Apr 13, 2017	38.88	39.03	38.05	38.11	11,234,660	-0.64(-1.66%)
Apr 12, 2017	39.31	39.68	38.64	38.76	9,724,095	-0.56(-1.42%)
Apr 11, 2017	39.31	39.38	38.86	39.31	9,431,627	+0.00(+0.00%)
Apr 10, 2017	39.03	39.56	38.98	39.31	8,594,381	+0.48(+1.23%)
Apr 07, 2017	39.08	39.19	38.71	38.84	7,471,927	-0.21(-0.54%)
Apr 06, 2017	38.72	39.17	38.54	39.05	8,704,707	+0.55(+1.43%)
Apr 05, 2017	39.20	39.51	38.37	38.50	9,555,557	-0.49(-1.25%)
Apr 04, 2017	38.75	39.03	38.45	38.98	7,877,377	+0.22(+0.57%)

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.