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 (%)
Jun 30, 2011	35.61	36.05	35.60	36.02	15,808,344	+0.56(+1.58%)
Jun 29, 2011	35.30	35.69	35.22	35.45	16,806,020	+0.36(+1.04%)
Jun 28, 2011	34.59	35.14	34.57	35.09	14,338,791	+0.71(+2.06%)
Jun 27, 2011	34.16	34.58	34.14	34.38	16,223,102	+0.17(+0.49%)
Jun 24, 2011	34.85	35.06	34.17	34.21	28,201,724	-0.75(-2.15%)
Jun 23, 2011	34.47	34.99	34.01	34.97	18,830,684	-0.14(-0.40%)
Jun 22, 2011	35.18	35.60	35.10	35.10	15,043,439	-0.21(-0.60%)
Jun 21, 2011	34.97	35.52	34.88	35.32	21,141,396	+0.70(+2.02%)
Jun 20, 2011	34.64	34.85	34.50	34.62	24,657,708	+0.16(+0.47%)
Jun 17, 2011	34.60	34.94	34.16	34.45	20,308,170	+0.15(+0.43%)
Jun 16, 2011	33.86	34.60	33.79	34.30	17,394,004	+0.50(+1.49%)
Jun 15, 2011	34.08	34.40	33.57	33.80	16,106,053	-0.62(-1.81%)
Jun 14, 2011	34.26	34.80	34.26	34.42	15,729,669	+0.54(+1.58%)
Jun 13, 2011	34.28	34.53	33.65	33.89	14,733,245	-0.35(-1.04%)
Jun 10, 2011	34.59	34.71	34.20	34.24	15,350,285	-0.49(-1.41%)
Jun 09, 2011	34.46	35.02	34.20	34.73	14,540,231	+0.50(+1.47%)
Jun 08, 2011	33.96	34.62	33.96	34.23	16,760,965	+0.28(+0.83%)
Jun 07, 2011	34.16	34.34	33.87	33.95	22,546,004	-0.02(-0.07%)
Jun 06, 2011	34.44	34.73	33.82	33.97	13,305,282	-0.70(-2.03%)

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.