Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.84	31.36	30.60	31.04	13,775,862	+0.31(+1.02%)
Jul 28, 2006	30.69	30.85	30.30	30.72	20,868,478	-0.03(-0.09%)
Jul 27, 2006	31.40	31.58	30.63	30.75	20,014,356	-0.27(-0.86%)
Jul 26, 2006	30.61	31.62	30.34	31.02	29,532,658	+0.52(+1.71%)
Jul 25, 2006	30.05	30.56	29.87	30.50	18,878,918	+0.76(+2.54%)
Jul 24, 2006	28.77	30.01	28.91	29.74	17,829,512	+0.97(+3.38%)
Jul 21, 2006	29.41	29.41	28.69	28.77	19,605,872	-0.36(-1.24%)
Jul 20, 2006	29.79	30.00	29.12	29.13	16,627,062	-0.66(-2.22%)
Jul 19, 2006	29.56	29.92	29.30	29.79	24,309,070	+0.21(+0.72%)
Jul 18, 2006	29.73	29.84	29.16	29.58	19,136,792	+0.12(+0.41%)
Jul 17, 2006	30.11	30.39	29.19	29.46	24,489,536	-1.04(-3.41%)
Jul 14, 2006	30.61	30.70	29.96	30.50	18,371,576	+0.17(+0.55%)
Jul 13, 2006	30.91	31.03	30.23	30.33	19,613,834	-0.39(-1.28%)
Jul 12, 2006	30.86	31.20	30.67	30.72	21,053,810	+0.02(+0.06%)
Jul 11, 2006	30.66	30.83	30.38	30.71	13,654,666	+0.26(+0.85%)
Jul 10, 2006	30.38	30.81	30.11	30.45	14,568,059	+0.07(+0.22%)
Jul 07, 2006	30.75	31.19	30.30	30.38	20,750,598	-0.17(-0.56%)
Jul 06, 2006	30.57	30.96	30.48	30.55	22,341,848	+0.00(+0.00%)
Jul 05, 2006	30.03	30.71	29.81	30.55	26,489,712	+0.34(+1.12%)

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.