Indicators

ConocoPhillips (NY: COP )

110.30 +1.68 (+1.55%)

Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.03	99.05	95.79	98.25	6,951,891	+1.59(+1.64%)
Apr 27, 2023	95.92	97.33	95.31	96.66	4,394,946	+0.73(+0.76%)
Apr 26, 2023	96.76	97.52	95.15	95.94	4,681,882	-1.55(-1.59%)
Apr 25, 2023	97.02	97.79	95.95	97.48	5,608,715	-1.49(-1.51%)
Apr 24, 2023	97.35	99.26	97.18	98.97	5,462,341	+1.33(+1.36%)
Apr 21, 2023	99.40	99.50	97.04	97.65	5,528,490	-1.45(-1.46%)
Apr 20, 2023	98.78	99.21	97.51	99.10	5,604,605	-1.41(-1.41%)
Apr 19, 2023	99.16	101.04	98.83	100.51	4,940,216	+0.30(+0.30%)
Apr 18, 2023	100.25	100.93	99.40	100.22	8,111,395	-0.63(-0.62%)
Apr 17, 2023	101.98	102.83	100.76	100.84	6,575,353	-2.76(-2.66%)
Apr 14, 2023	104.54	105.06	103.24	103.61	5,290,933	-0.52(-0.49%)
Apr 13, 2023	103.07	104.94	102.29	104.12	7,498,391	+1.44(+1.40%)
Apr 12, 2023	103.58	104.17	102.56	102.68	8,490,998	+0.74(+0.73%)
Apr 11, 2023	101.31	102.36	100.73	101.93	5,038,988	+0.76(+0.75%)
Apr 10, 2023	102.21	103.14	100.84	101.17	4,581,247	-0.30(-0.29%)
Apr 06, 2023	102.08	102.88	101.12	101.47	5,328,285	-1.42(-1.38%)
Apr 05, 2023	102.09	103.01	101.14	102.89	6,080,029	+1.38(+1.36%)
Apr 04, 2023	103.44	103.86	100.37	101.50	5,681,885	-2.02(-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.