Indicators

ConocoPhillips (NY: COP )

129.28 -0.56 (-0.43%)

Official Closing 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, 2011	33.75	33.96	33.38	33.83	33,592,500	+0.43(+1.28%)
Jan 28, 2011	33.01	33.90	32.98	33.40	38,178,500	+0.55(+1.69%)
Jan 27, 2011	32.86	33.01	32.58	32.85	21,470,698	+0.07(+0.20%)
Jan 26, 2011	32.21	33.05	31.99	32.78	24,125,142	+0.84(+2.62%)
Jan 25, 2011	32.18	32.24	31.56	31.95	17,923,452	-0.19(-0.60%)
Jan 24, 2011	32.08	32.31	31.87	32.14	20,410,640	+0.11(+0.34%)
Jan 21, 2011	32.14	32.18	31.73	32.03	19,542,684	+0.21(+0.67%)
Jan 20, 2011	31.96	31.99	31.49	31.82	18,661,096	-0.27(-0.83%)
Jan 19, 2011	32.33	32.33	31.84	32.08	11,752,207	-0.15(-0.47%)
Jan 18, 2011	32.15	32.35	32.01	32.24	12,856,202	+0.18(+0.55%)
Jan 14, 2011	31.85	32.11	31.62	32.06	15,602,844	+0.22(+0.68%)
Jan 13, 2011	32.37	32.52	31.70	31.84	22,930,106	-0.68(-2.08%)
Jan 12, 2011	32.49	32.66	32.33	32.52	11,140,306	+0.25(+0.76%)
Jan 11, 2011	31.99	32.31	31.91	32.27	15,635,175	+0.61(+1.93%)
Jan 10, 2011	31.59	31.77	31.48	31.66	10,104,852	-0.11(-0.34%)
Jan 07, 2011	31.78	31.97	31.53	31.77	12,473,998	+0.06(+0.18%)
Jan 06, 2011	32.05	32.10	31.58	31.71	16,940,306	-0.27(-0.83%)
Jan 05, 2011	32.02	32.09	31.84	31.98	20,017,320	-0.16(-0.49%)
Jan 04, 2011	32.48	32.48	31.77	32.14	20,166,604	-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.