Indicators

ConocoPhillips (NY: COP )

120.53 +0.70 (+0.58%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.28	38.05	36.94	38.02	9,560,539	+1.00(+2.70%)
Jan 30, 2017	38.22	38.35	36.80	37.03	13,442,394	-1.52(-3.94%)
Jan 27, 2017	39.25	39.35	38.37	38.55	6,935,070	-0.94(-2.37%)
Jan 26, 2017	39.48	39.79	39.26	39.48	5,339,711	-0.05(-0.12%)
Jan 25, 2017	39.31	39.95	39.24	39.53	7,667,157	+0.33(+0.84%)
Jan 24, 2017	39.10	40.08	39.00	39.20	7,561,745	+0.26(+0.66%)
Jan 23, 2017	39.19	39.44	38.66	38.94	7,654,495	-0.62(-1.56%)
Jan 20, 2017	39.29	39.84	39.24	39.56	7,551,181	+0.68(+1.75%)
Jan 19, 2017	39.15	39.34	38.82	38.88	6,303,108	-0.32(-0.82%)
Jan 18, 2017	38.83	39.45	38.83	39.20	6,371,680	+0.09(+0.24%)
Jan 17, 2017	39.43	39.54	38.99	39.11	6,404,395	-0.34(-0.87%)
Jan 13, 2017		39.45	39.45	39.45	0	+0.34(+0.88%)
Jan 12, 2017	40.16	40.18	39.06	39.11	8,925,321	-0.83(-2.09%)
Jan 11, 2017	38.96	40.15	38.57	39.94	11,141,551	+1.22(+3.14%)
Jan 10, 2017	38.90	39.02	38.50	38.73	6,973,673	+0.00(+0.00%)
Jan 09, 2017	39.20	39.40	38.70	38.73	7,390,652	-0.84(-2.13%)
Jan 06, 2017	39.79	39.83	39.22	39.57	4,452,985	-0.15(-0.37%)
Jan 05, 2017	39.93	40.30	39.55	39.72	6,061,771	-0.12(-0.29%)
Jan 04, 2017	39.54	39.84	39.24	39.83	6,397,787	+0.37(+0.93%)

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.