Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.11	28.18	27.84	28.12	17,966,452	-0.09(-0.32%)
Oct 28, 2010	28.59	28.62	28.03	28.21	21,668,798	-0.24(-0.83%)
Oct 27, 2010	28.26	28.63	28.19	28.44	24,557,390	-0.34(-1.17%)
Oct 25, 2010	29.14	29.38	28.75	28.78	36,833,344	-0.15(-0.54%)
Oct 22, 2010	28.84	29.03	28.72	28.93	39,279,516	+0.26(+0.90%)
Oct 21, 2010	28.79	29.02	28.44	28.68	36,217,920	-0.07(-0.24%)
Oct 20, 2010	28.24	28.94	28.10	28.75	20,794,504	+0.60(+2.12%)
Oct 19, 2010	28.34	28.53	27.93	28.15	22,214,820	-0.59(-2.06%)
Oct 18, 2010	28.51	28.83	28.40	28.74	27,457,916	+0.23(+0.79%)
Oct 15, 2010	28.47	28.56	28.15	28.52	18,290,688	+0.22(+0.76%)
Oct 14, 2010	28.28	28.46	28.13	28.30	16,802,522	+0.09(+0.32%)
Oct 13, 2010	28.12	28.38	28.09	28.21	21,391,542	+0.24(+0.87%)
Oct 12, 2010	27.93	28.07	27.63	27.97	17,911,072	-0.08(-0.30%)
Oct 11, 2010	28.01	28.15	27.93	28.05	12,665,748	+0.08(+0.30%)
Oct 08, 2010	27.97	28.12	27.85	27.97	18,679,988	-0.05(-0.17%)
Oct 07, 2010	28.15	28.15	27.75	28.01	426	+0.00(+0.02%)
Oct 06, 2010	27.60	28.01	27.59	28.01	23,661,934	+0.43(+1.55%)
Oct 05, 2010	27.09	27.62	27.06	27.58	94,501	+0.72(+2.67%)
Oct 04, 2010	27.01	27.13	26.65	26.87	17,235,442	-0.28(-1.04%)

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.