ConocoPhillips (NY: COP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.46	46.18	44.40	44.55	10,845,738	-1.73(-3.75%)
Apr 29, 2021	47.04	47.47	46.04	46.28	10,844,396	+0.08(+0.17%)
Apr 28, 2021	45.04	46.48	45.01	46.20	10,314,293	+1.52(+3.39%)
Apr 27, 2021	43.94	45.03	43.78	44.69	9,537,999	+0.91(+2.09%)
Apr 26, 2021	43.24	44.36	43.21	43.77	7,624,721	+0.46(+1.07%)
Apr 23, 2021	43.06	43.56	42.83	43.31	6,508,866	+0.23(+0.53%)
Apr 22, 2021	43.59	43.63	42.85	43.09	7,554,050	-0.51(-1.16%)
Apr 21, 2021	41.84	43.67	41.68	43.59	8,858,358	+1.21(+2.86%)
Apr 20, 2021	43.99	44.11	42.18	42.38	13,693,096	-1.95(-4.40%)
Apr 19, 2021	44.68	45.06	44.06	44.33	7,561,957	-0.17(-0.39%)
Apr 16, 2021	45.51	45.56	44.46	44.51	8,799,442	-0.71(-1.56%)
Apr 15, 2021	45.91	46.00	45.10	45.21	7,763,552	-0.69(-1.50%)
Apr 14, 2021	44.76	46.66	44.76	45.90	9,576,351	+1.66(+3.74%)
Apr 13, 2021	43.97	44.72	43.90	44.24	8,011,289	-0.06(-0.14%)
Apr 12, 2021	45.08	45.51	44.27	44.31	9,829,288	-0.32(-0.72%)
Apr 09, 2021	44.75	45.29	44.35	44.63	7,651,169	-0.01(-0.02%)
Apr 08, 2021	44.97	45.14	44.46	44.64	11,525,781	-0.99(-2.18%)
Apr 07, 2021	45.99	46.31	45.42	45.63	14,243,590	-0.17(-0.38%)
Apr 06, 2021	45.84	46.74	45.65	45.80	7,178,524	+0.32(+0.71%)
Apr 05, 2021	46.96	46.96	45.26	45.48	12,007,073	-1.58(-3.35%)

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.