Indicators

ConocoPhillips (NY: COP )

121.61 -0.30 (-0.24%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.71	37.44	36.69	37.38	19,503,154	+0.68(+1.86%)
Apr 28, 2011	37.46	37.62	36.47	36.70	28,032,376	-1.13(-2.98%)
Apr 27, 2011	38.09	38.37	37.15	37.83	21,601,322	-0.65(-1.70%)
Apr 26, 2011	38.19	38.62	38.10	38.48	12,522,633	+0.35(+0.91%)
Apr 25, 2011	38.30	38.35	37.80	38.14	11,072,302	-0.12(-0.31%)
Apr 21, 2011	38.04	38.34	37.92	38.26	11,940,609	+0.35(+0.93%)
Apr 20, 2011	37.66	37.99	37.56	37.90	14,002,864	+0.87(+2.35%)
Apr 19, 2011	36.72	37.14	36.72	37.03	12,213,842	+0.26(+0.70%)
Apr 18, 2011	36.68	36.97	36.56	36.78	14,294,180	-0.72(-1.91%)
Apr 15, 2011	37.34	37.79	37.15	37.49	15,457,972	+0.40(+1.07%)
Apr 14, 2011	36.68	37.25	36.58	37.09	11,609,333	+0.29(+0.80%)
Apr 13, 2011	36.85	36.98	36.43	36.80	14,939,643	+0.24(+0.65%)
Apr 12, 2011	37.45	37.61	36.18	36.56	27,363,494	-1.40(-3.69%)
Apr 11, 2011	38.25	38.74	37.91	37.97	13,990,249	-0.32(-0.83%)
Apr 08, 2011	38.27	38.47	38.11	38.28	18,278,658	+0.18(+0.49%)
Apr 07, 2011	38.06	38.27	37.81	38.10	13,151,729	-0.01(-0.04%)
Apr 06, 2011	38.30	38.34	38.05	38.11	15,322,695	+0.05(+0.14%)
Apr 05, 2011	37.91	38.19	37.72	38.06	13,809,092	+0.30(+0.80%)
Apr 04, 2011	37.91	37.91	37.51	37.76	13,215,029	+0.00(+0.00%)

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.