Indicators

ConocoPhillips (NY: COP )

129.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.58	29.67	29.24	29.44	18,819,478	-0.25(-0.84%)
Jan 30, 2006	29.81	30.02	29.44	29.69	23,795,402	+0.08(+0.26%)
Jan 27, 2006	29.12	29.86	29.46	29.62	21,844,060	+0.49(+1.69%)
Jan 26, 2006	28.92	29.41	28.72	29.12	20,867,070	+0.21(+0.72%)
Jan 25, 2006	29.43	29.98	28.44	28.92	29,851,820	-0.43(-1.46%)
Jan 24, 2006	29.11	29.76	29.02	29.34	24,366,962	-0.20(-0.66%)
Jan 23, 2006	28.69	29.67	28.52	29.54	26,845,476	+0.12(+0.40%)
Jan 20, 2006	29.38	30.15	29.22	29.42	34,588,004	+0.20(+0.69%)
Jan 19, 2006	29.10	29.31	28.65	29.22	26,018,572	+0.36(+1.26%)
Jan 18, 2006	29.53	29.53	28.46	28.86	26,225,792	-0.40(-1.37%)
Jan 17, 2006	28.12	29.40	28.11	29.26	42,497,096	+1.61(+5.81%)
Jan 13, 2006	27.49	27.79	27.42	27.65	22,141,596	-0.00(-0.02%)
Jan 12, 2006	27.92	28.28	27.50	27.65	28,400,178	+0.00(+0.00%)
Jan 11, 2006	27.60	27.81	27.27	27.65	23,960,432	+0.00(+0.02%)
Jan 10, 2006	27.60	27.96	27.52	27.65	18,986,264	-0.05(-0.20%)
Jan 09, 2006	27.94	27.97	27.50	27.70	21,824,942	-0.00(-0.02%)
Jan 06, 2006	27.42	27.82	27.28	27.71	26,060,984	+0.62(+2.28%)
Jan 05, 2006	27.24	27.34	26.89	27.09	27,146,088	-0.21(-0.78%)
Jan 04, 2006	27.42	27.57	27.11	27.30	24,149,854	-0.23(-0.84%)

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.