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 28, 2021	48.98	49.12	48.56	48.93	6,546,177	+0.18(+0.38%)
May 27, 2021	48.92	49.44	48.39	48.75	8,525,575	+0.10(+0.20%)
May 26, 2021	48.34	48.77	47.99	48.65	7,650,165	+0.47(+0.98%)
May 25, 2021	49.16	49.49	48.08	48.18	9,215,960	-1.07(-2.17%)
May 24, 2021	49.26	49.39	48.51	49.25	7,258,291	+0.39(+0.81%)
May 21, 2021	49.21	49.54	48.78	48.85	6,871,647	+0.23(+0.47%)
May 20, 2021	48.85	48.86	47.96	48.62	10,022,811	-0.17(-0.34%)
May 19, 2021	49.11	49.62	48.12	48.79	10,719,648	-1.50(-2.98%)
May 18, 2021	51.15	51.48	50.00	50.29	11,757,879	-0.89(-1.73%)
May 17, 2021	49.22	51.20	49.22	51.18	13,032,730	+1.56(+3.15%)
May 14, 2021	48.32	49.73	48.31	49.62	7,313,282	+2.00(+4.20%)
May 13, 2021	47.94	48.66	47.03	47.61	8,638,395	-0.90(-1.85%)
May 12, 2021	48.88	50.27	48.31	48.51	9,094,372	-0.03(-0.05%)
May 11, 2021	48.60	49.41	48.04	48.54	11,182,447	-1.12(-2.25%)
May 10, 2021	50.77	51.69	49.62	49.65	10,103,055	-0.09(-0.18%)
May 07, 2021	47.97	49.95	47.75	49.74	11,073,212	+1.22(+2.51%)
May 06, 2021	48.34	48.54	46.77	48.52	11,075,864	+0.23(+0.47%)
May 05, 2021	47.62	48.49	46.36	48.29	14,602,580	+2.50(+5.46%)
May 04, 2021	45.06	46.19	44.98	45.79	14,733,446	-0.15(-0.32%)

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.