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 (%)
May 24, 2011	34.46	34.99	34.40	34.44	15,577,849	+0.28(+0.81%)
May 23, 2011	34.27	34.35	33.93	34.17	14,655,813	-0.61(-1.76%)
May 20, 2011	34.77	35.03	34.38	34.78	16,315,274	-0.04(-0.12%)
May 19, 2011	34.82	35.04	34.51	34.82	13,787,076	+0.26(+0.76%)
May 18, 2011	34.09	34.85	33.94	34.56	18,549,894	+0.60(+1.78%)
May 17, 2011	33.55	34.10	33.55	33.96	17,464,498	+0.05(+0.15%)
May 16, 2011	33.88	34.23	33.57	33.90	17,242,718	+0.00(+0.00%)
May 13, 2011	34.03	34.17	33.51	33.90	17,406,400	-0.04(-0.13%)
May 12, 2011	34.35	34.36	33.54	33.95	26,241,256	-0.47(-1.38%)
May 11, 2011	35.16	35.21	34.19	34.42	21,370,920	-0.99(-2.79%)
May 10, 2011	35.07	35.50	34.91	35.41	14,867,296	+0.42(+1.19%)
May 09, 2011	34.89	35.18	34.73	34.99	20,136,364	+0.37(+1.07%)
May 06, 2011	34.56	35.33	34.41	34.62	25,093,066	+0.46(+1.35%)
May 05, 2011	34.57	34.63	33.80	34.16	26,890,386	-0.80(-2.28%)
May 04, 2011	35.44	35.44	34.37	34.96	33,173,648	-0.42(-1.18%)
May 03, 2011	36.53	36.56	34.84	35.38	37,252,008	-1.40(-3.79%)

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.