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 28, 2010	23.94	24.27	23.81	23.94	25,713,672	-0.16(-0.67%)
May 27, 2010	23.49	24.11	23.22	24.10	33,464,670	+1.22(+5.33%)
May 26, 2010	23.19	23.40	22.80	22.88	884	-0.16(-0.70%)
May 25, 2010	22.63	23.08	22.39	23.04	4,307	-0.09(-0.38%)
May 24, 2010	23.70	23.77	23.10	23.13	28,568,952	-0.63(-2.64%)
May 21, 2010	23.04	23.77	22.96	23.76	39,472,780	+0.25(+1.06%)
May 20, 2010	23.57	23.95	23.43	23.51	41,756	-1.12(-4.55%)
May 19, 2010	24.80	25.03	24.37	24.63	30,166,554	-0.35(-1.39%)
May 18, 2010	25.51	25.63	24.92	24.97	437	-0.24(-0.94%)
May 17, 2010	25.62	25.67	24.79	25.21	27,588,350	-0.30(-1.16%)
May 14, 2010	25.51	25.83	25.23	25.51	27,173,440	-0.50(-1.93%)
May 13, 2010	26.23	26.40	25.94	26.01	23,426,398	-0.34(-1.28%)
May 12, 2010	26.13	26.48	26.04	26.35	21,117,736	+0.18(+0.70%)
May 11, 2010	26.50	26.68	26.08	26.17	28,393,726	+0.28(+1.08%)
May 10, 2010	25.66	25.96	25.57	25.89	32,813,546	+0.91(+3.64%)
May 07, 2010	24.92	25.45	24.57	24.98	44,486,116	-0.16(-0.64%)
May 06, 2010	25.35	25.96	23.76	25.14	30,192	-0.59(-2.31%)
May 05, 2010	25.58	26.01	25.57	25.73	32,338,370	-0.77(-2.90%)
May 04, 2010	26.98	27.00	26.14	26.50	601	-0.77(-2.83%)

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.