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 (%)
May 29, 2020	35.96	36.10	35.17	35.60	12,058,925	-0.70(-1.93%)
May 28, 2020	37.75	37.75	36.11	36.30	6,956,634	-1.40(-3.72%)
May 27, 2020	37.42	37.71	36.26	37.70	6,833,340	+0.84(+2.29%)
May 26, 2020	37.82	38.08	36.71	36.86	9,125,047	+0.33(+0.90%)
May 22, 2020	36.22	36.60	35.70	36.53	5,537,843	-0.37(-1.01%)
May 21, 2020	37.47	37.87	36.82	36.90	7,872,817	-0.36(-0.97%)
May 20, 2020	36.79	37.81	36.55	37.26	8,529,032	+1.25(+3.47%)
May 19, 2020	36.88	37.04	35.96	36.02	7,258,522	-0.78(-2.13%)
May 18, 2020	36.67	37.65	36.44	36.80	10,721,227	+2.30(+6.68%)
May 15, 2020	33.65	35.07	33.53	34.50	8,580,565	+0.79(+2.35%)
May 14, 2020	32.86	34.15	31.89	33.70	7,959,977	+0.03(+0.10%)
May 13, 2020	34.62	34.76	33.37	33.67	9,080,324	-1.43(-4.06%)
May 12, 2020	35.97	36.42	35.05	35.10	8,737,407	-0.58(-1.63%)
May 11, 2020	35.64	36.53	35.52	35.68	8,383,859	-0.68(-1.88%)
May 08, 2020	36.40	36.59	35.50	36.36	8,264,350	+0.91(+2.57%)
May 07, 2020	35.10	36.23	35.02	35.45	11,393,057	+1.61(+4.77%)
May 06, 2020	34.34	34.96	33.28	33.84	9,826,180	-0.36(-1.05%)
May 05, 2020	36.02	36.41	33.97	34.20	12,081,000	+0.47(+1.39%)
May 04, 2020	32.27	33.76	31.88	33.73	14,975,280	+1.02(+3.12%)

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.