Indicators

ConocoPhillips (NY: COP )

121.05 -0.54 (-0.44%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.58	99.61	96.34	98.80	6,912,723	+1.59(+1.64%)
Apr 27, 2023	96.46	97.88	95.85	97.21	4,370,184	+0.73(+0.76%)
Apr 26, 2023	97.31	98.07	95.69	96.48	4,655,503	-1.56(-1.59%)
Apr 25, 2023	97.57	98.34	96.49	98.04	5,577,114	-1.50(-1.51%)
Apr 24, 2023	97.90	99.82	97.73	99.53	5,431,565	+1.33(+1.36%)
Apr 21, 2023	99.97	100.06	97.59	98.20	5,497,341	-1.46(-1.46%)
Apr 20, 2023	99.34	99.77	98.06	99.66	5,573,028	-1.42(-1.41%)
Apr 19, 2023	99.73	101.61	99.39	101.08	4,912,382	+0.30(+0.29%)
Apr 18, 2023	100.82	101.50	99.96	100.78	8,065,694	-0.63(-0.62%)
Apr 17, 2023	102.56	103.41	101.33	101.42	6,538,306	-2.78(-2.66%)
Apr 14, 2023	105.13	105.65	103.83	104.19	5,261,123	-0.52(-0.49%)
Apr 13, 2023	103.65	105.54	103.65	104.71	7,456,144	+1.45(+1.40%)
Apr 12, 2023	104.17	104.76	103.14	103.26	8,443,158	+0.75(+0.73%)
Apr 11, 2023	101.89	102.94	101.30	102.51	5,010,597	+0.77(+0.75%)
Apr 10, 2023	102.79	103.72	101.42	101.74	4,555,435	-0.30(-0.29%)
Apr 06, 2023	102.66	103.46	101.69	102.04	5,298,264	-1.43(-1.38%)
Apr 05, 2023	102.67	103.60	101.72	103.47	6,045,773	+1.39(+1.36%)
Apr 04, 2023	104.03	104.45	100.94	102.08	5,649,872	-2.04(-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.