Indicators

ConocoPhillips (NY: COP )

104.03 +1.72 (+1.69%)

Streaming Delayed Price Updated: 2:52 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.19	46.42	44.67	45.68	15,069,082	-0.90(-1.92%)
Feb 25, 2021	48.28	48.75	45.69	46.57	14,645,746	-1.44(-3.00%)
Feb 24, 2021	45.67	48.21	45.19	48.01	13,987,849	+2.26(+4.93%)
Feb 23, 2021	45.59	46.11	43.61	45.76	12,292,693	+1.07(+2.40%)
Feb 22, 2021	43.18	45.39	42.87	44.68	14,037,434	+2.16(+5.08%)
Feb 19, 2021	41.85	42.65	41.72	42.52	9,681,419	+0.64(+1.53%)
Feb 18, 2021	43.03	43.15	41.83	41.88	9,544,417	-1.47(-3.38%)
Feb 17, 2021	43.20	43.45	42.38	43.35	10,454,225	+0.45(+1.04%)
Feb 16, 2021	42.16	43.24	42.00	42.90	12,599,194	+1.48(+3.58%)
Feb 12, 2021	40.50	41.47	40.35	41.42	10,026,204	+0.63(+1.55%)
Feb 11, 2021	40.84	40.86	39.70	40.78	10,178,539	-0.33(-0.81%)
Feb 10, 2021	41.07	41.77	40.39	41.12	12,445,134	+0.32(+0.79%)
Feb 09, 2021	40.22	41.28	39.91	40.80	10,328,225	+0.09(+0.21%)
Feb 08, 2021	39.38	41.10	39.25	40.71	13,996,143	+2.05(+5.31%)
Feb 05, 2021	39.06	39.09	38.37	38.66	10,966,561	+0.36(+0.93%)
Feb 04, 2021	37.95	38.31	37.06	38.30	13,066,521	+0.70(+1.85%)
Feb 03, 2021	35.90	37.97	35.69	37.60	12,793,719	+1.95(+5.47%)
Feb 02, 2021	36.16	36.81	35.59	35.65	10,148,607	+0.23(+0.64%)

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.