Indicators

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.27	10.54	10.21	10.47	16,332,800	+0.20(+1.98%)
Jan 28, 2005	10.16	10.31	10.15	10.27	13,184,976	-0.00(-0.01%)
Jan 27, 2005	10.16	10.36	10.14	10.27	14,786,135	+0.06(+0.56%)
Jan 26, 2005	10.16	10.26	10.08	10.21	17,476,738	+0.18(+1.79%)
Jan 25, 2005	9.993	10.07	9.960	10.03	9,421,321	+0.05(+0.49%)
Jan 24, 2005	9.926	10.03	9.921	9.984	10,964,885	+0.13(+1.34%)
Jan 21, 2005	9.909	9.983	9.852	9.852	13,310,357	-0.05(-0.49%)
Jan 20, 2005	10.08	10.08	9.808	9.901	14,591,196	-0.17(-1.72%)
Jan 19, 2005	10.15	10.21	10.07	10.07	10,493,043	-0.10(-0.94%)
Jan 18, 2005	10.12	10.20	10.11	10.17	18,120,924	+0.12(+1.24%)
Jan 14, 2005	9.974	10.12	9.955	10.05	11,150,963	+0.05(+0.47%)
Jan 13, 2005	9.864	10.10	9.838	9.999	16,525,524	+0.15(+1.52%)
Jan 12, 2005	9.700	9.858	9.649	9.849	12,281,167	+0.19(+1.95%)
Jan 11, 2005	9.644	9.716	9.587	9.660	7,882,630	-0.00(-0.04%)
Jan 10, 2005	9.621	9.742	9.611	9.664	9,756,705	+0.09(+0.91%)
Jan 07, 2005	9.638	9.638	9.496	9.577	11,714,071	-0.06(-0.63%)
Jan 06, 2005	9.500	9.697	9.487	9.638	14,768,856	+0.14(+1.45%)
Jan 05, 2005	9.412	9.563	9.344	9.500	16,905,656	+0.07(+0.74%)
Jan 04, 2005	9.517	9.567	9.400	9.430	11,588,690	-0.06(-0.65%)

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.