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 29, 2011	34.80	35.13	34.53	34.79	20,892,088	-0.38(-1.07%)
Jul 28, 2011	35.32	35.53	35.06	35.16	16,598,500	-0.17(-0.49%)
Jul 27, 2011	35.85	36.00	35.33	35.34	20,944,390	-0.23(-0.65%)
Jul 26, 2011	36.03	36.10	35.51	35.57	20,229,860	-0.45(-1.26%)
Jul 25, 2011	36.03	36.37	35.92	36.02	17,497,788	-0.34(-0.94%)
Jul 22, 2011	36.59	36.65	36.28	36.37	16,775,824	-0.27(-0.73%)
Jul 21, 2011	36.16	36.73	36.01	36.63	17,740,856	+0.66(+1.83%)
Jul 20, 2011	36.30	36.36	35.92	35.98	18,600,484	-0.15(-0.42%)
Jul 19, 2011	36.40	36.58	35.78	36.13	22,741,488	-0.00(-0.01%)
Jul 18, 2011	36.57	36.61	36.02	36.13	47,272,072	-0.47(-1.28%)
Jul 15, 2011	36.70	36.90	36.47	36.60	87,064,800	+0.39(+1.07%)
Jul 14, 2011	38.37	38.38	36.16	36.22	129,279,216	+0.58(+1.63%)
Jul 13, 2011	35.65	36.07	35.44	35.64	15,507,239	+0.03(+0.08%)
Jul 12, 2011	35.56	36.02	35.44	35.61	15,215,166	-0.17(-0.48%)
Jul 11, 2011	35.84	35.96	35.64	35.78	13,708,452	-0.58(-1.59%)
Jul 08, 2011	36.09	36.38	35.98	36.36	16,096,855	-0.40(-1.09%)
Jul 07, 2011	36.81	36.88	36.53	36.76	12,685,975	+0.34(+0.95%)
Jul 06, 2011	36.36	36.47	36.20	36.42	12,845,860	+0.09(+0.24%)
Jul 05, 2011	36.36	36.64	36.18	36.33	16,418,250	-0.01(-0.04%)

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.