Indicators

ConocoPhillips (NY: COP )

120.89 -0.82 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	56.39	56.42	55.17	55.33	10,000,023	-1.12(-1.98%)
Feb 27, 2019	56.50	57.36	56.06	56.44	6,568,056	+0.24(+0.44%)
Feb 26, 2019	56.35	56.70	56.05	56.20	5,751,489	-0.27(-0.48%)
Feb 25, 2019	56.80	57.09	56.45	56.47	6,030,231	-0.59(-1.03%)
Feb 22, 2019	57.77	57.90	56.97	57.06	6,408,450	-0.22(-0.38%)
Feb 21, 2019	57.28	57.76	57.02	57.28	7,339,023	-0.33(-0.58%)
Feb 20, 2019	56.64	57.69	56.63	57.61	7,158,580	+0.95(+1.67%)
Feb 19, 2019	56.69	57.09	56.41	56.66	6,364,434	-0.56(-0.98%)
Feb 15, 2019	57.03	57.34	56.66	57.23	6,344,557	+0.88(+1.56%)
Feb 14, 2019	55.04	56.83	55.04	56.35	6,674,820	+1.08(+1.95%)
Feb 13, 2019	55.21	56.13	55.16	55.27	7,161,648	+0.27(+0.49%)
Feb 12, 2019	55.46	55.69	54.83	55.00	4,853,980	+0.58(+1.06%)
Feb 11, 2019	53.48	54.69	53.48	54.42	6,377,566	+0.39(+0.72%)
Feb 08, 2019	54.47	54.70	53.21	54.03	8,038,647	-0.75(-1.36%)
Feb 07, 2019	55.50	55.87	54.59	54.78	7,675,273	-1.32(-2.36%)
Feb 06, 2019	55.73	56.46	55.61	56.10	5,015,491	-0.12(-0.22%)
Feb 05, 2019	56.54	56.79	56.10	56.22	5,523,807	-0.54(-0.96%)
Feb 04, 2019	55.35	56.83	55.35	56.76	6,874,542	+1.01(+1.82%)

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.