StockSelector.com
  Research, Select, & Monitor Wednesday, June 03, 2020 9:55:24 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ConocoPhillips$45.12$.922.08%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/10/2020 to 6/3/2020 
Date Open High Low Close Volume
6/3/2020 45.110 45.230 44.020 45.120 8,024,100
6/2/2020 44.020 44.685 43.700 44.200 5,858,200
6/1/2020 42.260 43.700 41.640 43.390 6,344,600
5/29/2020 42.610 42.775 41.670 42.180 10,178,300
5/28/2020 44.720 44.720 42.775 43.010 5,872,700
5/27/2020 44.340 44.681 42.960 44.670 5,768,100
5/26/2020 44.810 45.120 43.495 43.670 7,702,600
5/22/2020 42.910 43.360 42.300 43.280 4,674,200
5/21/2020 44.390 44.870 43.620 43.720 6,645,900
5/20/2020 43.590 44.800 43.300 44.150 7,202,900
5/19/2020 43.700 43.880 42.610 42.670 6,126,600
5/18/2020 43.450 44.610 43.165 43.600 9,049,900
5/15/2020 39.870 41.550 39.720 40.870 7,242,400
5/14/2020 38.930 40.460 37.780 39.930 6,718,700
5/13/2020 41.020 41.180 39.540 39.890 7,666,300
5/12/2020 42.620 43.149 41.530 41.580 7,375,800
5/11/2020 42.230 43.280 42.080 42.270 7,076,700
5/8/2020 43.120 43.350 42.060 43.080 6,975,500
5/7/2020 42.000 43.350 41.910 42.420 9,521,400
5/6/2020 41.090 41.830 39.820 40.490 8,212,900
5/5/2020 43.100 43.570 40.655 40.920 10,096,600
5/4/2020 38.620 40.400 38.150 40.360 12,515,600
5/1/2020 40.540 41.300 38.710 39.140 9,256,600
4/30/2020 42.580 43.580 40.840 42.100 11,760,700
4/29/2020 40.070 42.545 39.640 42.210 12,958,000
4/28/2020 37.890 38.990 37.560 38.480 9,445,600
4/27/2020 35.870 37.410 34.680 37.150 8,302,500
4/24/2020 36.970 37.300 35.780 36.090 8,686,300
4/23/2020 36.610 37.197 35.370 36.180 9,849,500
4/22/2020 35.200 35.530 34.540 34.980 12,049,900
4/21/2020 32.950 34.130 32.610 33.190 13,639,500
4/20/2020 32.470 35.670 32.400 34.570 13,226,400
4/17/2020 31.980 35.365 31.850 35.260 13,162,600
4/16/2020 31.840 32.230 30.520 31.070 13,220,600
4/15/2020 32.170 33.000 30.730 32.200 11,354,700
4/14/2020 34.370 34.470 33.670 34.080 11,082,100
4/13/2020 35.940 35.980 33.770 34.300 10,221,900
4/9/2020 37.930 37.980 33.288 34.730 14,200,200
4/8/2020 34.050 35.890 33.865 35.680 8,171,100
4/7/2020 34.880 35.940 33.020 33.270 11,704,200
4/6/2020 33.480 33.800 31.790 32.800 13,532,800
4/3/2020 34.610 34.980 31.614 32.910 11,504,900
4/2/2020 31.250 35.420 30.710 33.860 14,693,100
4/1/2020 29.320 30.530 28.825 29.620 11,101,300
3/31/2020 30.030 31.920 29.710 30.800 13,487,000
3/30/2020 28.510 30.140 27.520 29.290 11,089,500
3/27/2020 30.120 30.270 28.800 29.250 10,647,200
3/26/2020 31.120 32.458 30.398 32.090 13,577,600
3/25/2020 31.230 32.560 29.490 30.940 14,295,900
3/24/2020 26.450 30.870 26.450 30.740 16,724,400
3/23/2020 26.750 26.970 23.350 24.550 16,239,400
3/20/2020 27.060 28.390 25.890 26.840 23,790,600
3/19/2020 23.130 25.990 21.000 25.590 15,655,000
3/18/2020 24.250 25.600 20.840 22.670 17,039,700
3/17/2020 26.360 26.850 24.390 26.250 18,693,100
3/16/2020 27.490 31.150 25.910 26.080 13,774,100
3/13/2020 30.600 31.740 27.585 31.380 17,506,900
3/12/2020 30.340 31.410 27.820 28.200 16,581,600
3/11/2020 33.590 33.945 31.509 32.560 18,460,900
3/10/2020 36.640 37.420 33.000 34.880 20,329,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.