Indicators

ConocoPhillips (NY: COP )

110.94 +0.39 (+0.36%)

Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.12	34.34	33.75	34.21	33,224,768	+0.43(+1.28%)
Jan 28, 2011	33.37	34.28	33.34	33.77	37,760,564	+0.56(+1.69%)
Jan 27, 2011	33.22	33.37	32.94	33.21	21,235,660	+0.07(+0.20%)
Jan 26, 2011	32.57	33.42	32.35	33.15	23,861,046	+0.85(+2.62%)
Jan 25, 2011	32.53	32.60	31.91	32.30	17,727,246	-0.20(-0.60%)
Jan 24, 2011	32.43	32.67	32.22	32.50	20,187,208	+0.11(+0.34%)
Jan 21, 2011	32.49	32.53	32.08	32.39	19,328,752	+0.22(+0.67%)
Jan 20, 2011	32.31	32.35	31.84	32.17	18,456,814	-0.27(-0.83%)
Jan 19, 2011	32.68	32.69	32.19	32.44	11,623,557	-0.15(-0.47%)
Jan 18, 2011	32.51	32.71	32.36	32.59	12,715,467	+0.18(+0.55%)
Jan 14, 2011	32.20	32.47	31.97	32.41	15,432,041	+0.22(+0.68%)
Jan 13, 2011	32.73	32.88	32.05	32.19	22,679,092	-0.68(-2.08%)
Jan 12, 2011	32.85	33.02	32.69	32.88	11,018,354	+0.25(+0.76%)
Jan 11, 2011	32.34	32.66	32.26	32.63	15,464,018	+0.62(+1.93%)
Jan 10, 2011	31.94	32.12	31.83	32.01	9,994,235	-0.11(-0.34%)
Jan 07, 2011	32.13	32.32	31.88	32.12	12,337,446	+0.06(+0.18%)
Jan 06, 2011	32.41	32.45	31.93	32.06	16,754,861	-0.27(-0.83%)
Jan 05, 2011	32.38	32.44	32.19	32.33	19,798,192	-0.16(-0.49%)
Jan 04, 2011	32.84	32.84	32.12	32.49	19,945,842	-0.17(-0.53%)

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.