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 (%)
Apr 28, 2006	30.19	30.85	30.13	30.25	24,640,148	+0.32(+1.07%)
Apr 27, 2006	29.93	30.18	29.25	29.93	33,140,448	-0.43(-1.43%)
Apr 26, 2006	30.52	31.24	30.30	30.36	27,255,812	-0.49(-1.60%)
Apr 25, 2006	31.92	32.22	30.80	30.86	31,052,030	-0.72(-2.29%)
Apr 24, 2006	32.60	32.69	31.58	31.58	24,642,138	-1.20(-3.67%)
Apr 21, 2006	31.70	32.78	31.70	32.78	25,367,544	+1.19(+3.78%)
Apr 20, 2006	31.76	32.06	31.20	31.59	24,626,656	-0.42(-1.30%)
Apr 19, 2006	31.43	32.11	31.43	32.00	21,710,878	+0.06(+0.20%)
Apr 18, 2006	31.27	32.02	31.19	31.94	25,256,742	+1.04(+3.38%)
Apr 17, 2006	30.66	31.07	30.55	30.90	16,356,141	+0.54(+1.77%)
Apr 13, 2006	30.44	30.59	30.09	30.36	11,201,997	-0.09(-0.28%)
Apr 12, 2006	30.34	30.79	30.30	30.44	15,647,543	-0.01(-0.04%)
Apr 11, 2006	30.63	30.83	30.33	30.46	23,578,134	+0.30(+0.99%)
Apr 10, 2006	30.04	30.58	29.96	30.16	19,569,160	+0.33(+1.12%)
Apr 07, 2006	30.11	30.37	29.62	29.82	17,933,458	-0.58(-1.92%)
Apr 06, 2006	30.29	30.79	30.21	30.41	25,023,198	+0.31(+1.04%)
Apr 05, 2006	29.59	30.18	29.29	30.10	27,727,768	+0.64(+2.16%)
Apr 04, 2006	29.30	29.57	29.00	29.46	21,472,466	+0.33(+1.15%)

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.