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 (%)
Jan 29, 2010	22.00	22.10	21.60	21.70	37,387,364	-0.16(-0.72%)
Jan 28, 2010	22.63	22.72	21.60	21.86	30,304,142	-0.66(-2.93%)
Jan 27, 2010	22.80	23.08	22.15	22.52	26,714,090	-0.28(-1.23%)
Jan 26, 2010	22.76	23.07	22.59	22.80	24,489,738	-0.14(-0.63%)
Jan 25, 2010	23.04	23.32	22.90	22.95	19,317,704	+0.07(+0.30%)
Jan 22, 2010	23.51	23.60	22.84	22.88	29,759,154	-0.74(-3.14%)
Jan 21, 2010	23.98	24.09	23.54	23.62	34,868,280	-0.37(-1.55%)
Jan 20, 2010	23.88	24.04	23.74	23.99	20,862,934	-0.29(-1.21%)
Jan 19, 2010	23.72	24.33	23.72	24.29	19,184,744	+0.31(+1.30%)
Jan 15, 2010	23.89	23.97	23.97	23.97	25,647,312	+0.02(+0.08%)
Jan 14, 2010	23.81	24.03	23.74	23.96	14,896,285	+0.10(+0.42%)
Jan 13, 2010	23.61	23.95	23.50	23.86	15,979,193	+0.15(+0.63%)
Jan 12, 2010	23.96	23.97	23.64	23.71	19,052,848	-0.52(-2.13%)
Jan 11, 2010	24.21	24.30	23.99	24.22	15,119,629	+0.14(+0.58%)
Jan 08, 2010	23.79	24.09	23.71	24.08	12,280,756	+0.21(+0.87%)
Jan 07, 2010	23.83	24.01	23.74	23.87	12,898,651	-0.09(-0.40%)
Jan 06, 2010	23.82	24.00	23.66	23.97	19,610,648	+0.17(+0.72%)
Jan 05, 2010	23.81	23.86	23.61	23.80	17,002,980	+0.02(+0.10%)

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.