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 29, 2022	87.93	88.88	85.38	85.92	9,787,287	-1.83(-2.08%)
Apr 28, 2022	83.69	88.57	82.04	87.75	10,584,438	+4.04(+4.82%)
Apr 27, 2022	82.50	84.49	79.85	83.71	7,521,599	+1.57(+1.91%)
Apr 26, 2022	83.21	84.81	82.13	82.14	6,637,211	-0.31(-0.37%)
Apr 25, 2022	83.65	84.03	79.88	82.45	13,243,961	-3.91(-4.53%)
Apr 22, 2022	88.04	89.46	86.15	86.36	7,208,544	-2.39(-2.70%)
Apr 21, 2022	92.76	93.33	88.43	88.75	6,993,016	-3.60(-3.90%)
Apr 20, 2022	91.84	93.07	91.19	92.35	6,735,611	+1.00(+1.09%)
Apr 19, 2022	92.50	93.17	90.87	91.35	5,926,962	-1.72(-1.85%)
Apr 18, 2022	92.39	93.65	91.48	93.07	5,410,378	+1.89(+2.07%)
Apr 14, 2022	90.12	92.09	89.81	91.18	7,045,838	+1.03(+1.14%)
Apr 13, 2022	90.92	91.51	88.98	90.16	8,186,616	+0.21(+0.23%)
Apr 12, 2022	90.00	91.64	89.42	89.95	8,239,773	+1.82(+2.06%)
Apr 11, 2022	91.66	91.75	87.96	88.13	7,784,202	-4.56(-4.92%)
Apr 08, 2022	90.57	92.93	90.43	92.69	6,865,107	+2.78(+3.09%)
Apr 07, 2022	88.81	90.13	87.17	89.92	6,985,691	+2.18(+2.48%)
Apr 06, 2022	89.73	90.10	87.09	87.74	6,314,650	-0.46(-0.52%)
Apr 05, 2022	90.72	91.44	88.06	88.20	6,343,911	-2.25(-2.49%)
Apr 04, 2022	91.22	91.67	89.61	90.45	5,500,028	-0.03(-0.03%)

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.