Indicators

ConocoPhillips (NY: COP )

113.90 +0.29 (+0.26%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	115.20	115.20	112.76	113.61	5,366,563	-1.38(-1.20%)
Jun 25, 2024	114.71	115.06	113.66	114.99	4,961,443	-0.18(-0.16%)
Jun 24, 2024	112.25	115.99	111.91	115.17	8,801,752	+3.83(+3.44%)
Jun 21, 2024	111.83	112.26	110.73	111.34	27,125,088	+0.01(+0.01%)
Jun 20, 2024	109.60	111.85	109.26	111.33	5,443,664	+1.92(+1.75%)
Jun 18, 2024	110.07	111.20	109.01	109.41	5,690,206	-0.13(-0.12%)
Jun 17, 2024	108.90	109.90	108.48	109.54	5,754,000	+0.15(+0.14%)
Jun 14, 2024	111.18	111.18	109.12	109.39	5,690,913	-1.50(-1.35%)
Jun 13, 2024	112.00	112.17	110.09	110.89	5,945,229	-1.30(-1.16%)
Jun 12, 2024	114.50	114.97	111.56	112.19	8,649,997	-1.44(-1.27%)
Jun 11, 2024	113.19	113.65	112.65	113.63	4,181,350	+0.33(+0.29%)
Jun 10, 2024	112.38	114.00	111.97	113.30	5,307,340	+1.30(+1.16%)
Jun 07, 2024	111.97	112.79	111.15	112.00	4,375,867	-0.20(-0.18%)
Jun 06, 2024	111.77	112.40	111.54	112.20	5,355,065	-0.03(-0.03%)
Jun 05, 2024	112.06	112.45	111.30	112.23	5,118,952	-0.04(-0.04%)
Jun 04, 2024	112.80	113.00	111.30	112.27	7,683,254	-1.60(-1.41%)

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.