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 (%)
Jul 29, 2011	34.80	35.13	34.52	34.79	20,893,654	-0.38(-1.07%)
Jul 28, 2011	35.32	35.52	35.06	35.16	16,599,745	-0.17(-0.49%)
Jul 27, 2011	35.85	35.99	35.33	35.34	20,945,960	-0.23(-0.65%)
Jul 26, 2011	36.03	36.09	35.51	35.57	20,231,378	-0.45(-1.26%)
Jul 25, 2011	36.03	36.37	35.92	36.02	17,499,102	-0.34(-0.94%)
Jul 22, 2011	36.58	36.65	36.28	36.37	16,777,083	-0.27(-0.73%)
Jul 21, 2011	36.15	36.72	36.00	36.63	17,742,186	+0.66(+1.83%)
Jul 20, 2011	36.30	36.36	35.92	35.97	18,601,884	-0.15(-0.42%)
Jul 19, 2011	36.40	36.58	35.78	36.13	22,743,200	-0.00(-0.01%)
Jul 18, 2011	36.57	36.61	36.02	36.13	47,275,628	-0.47(-1.28%)
Jul 15, 2011	36.69	36.89	36.47	36.60	87,071,352	+0.39(+1.07%)
Jul 14, 2011	38.37	38.38	36.16	36.21	129,288,944	+0.58(+1.63%)
Jul 13, 2011	35.64	36.07	35.44	35.63	15,508,406	+0.03(+0.08%)
Jul 12, 2011	35.56	36.02	35.44	35.61	15,216,311	-0.17(-0.48%)
Jul 11, 2011	35.84	35.95	35.64	35.78	13,709,483	-0.58(-1.59%)
Jul 08, 2011	36.08	36.38	35.97	36.36	16,098,066	-0.40(-1.09%)
Jul 07, 2011	36.80	36.88	36.53	36.76	12,686,929	+0.34(+0.95%)
Jul 06, 2011	36.36	36.47	36.19	36.41	12,846,827	+0.09(+0.24%)
Jul 05, 2011	36.36	36.63	36.18	36.33	16,419,485	-0.01(-0.04%)

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.