Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.70	32.19	31.46	31.56	23,898,178	-0.31(-0.99%)
Apr 27, 2007	32.04	32.13	31.62	31.87	19,393,882	-0.31(-0.98%)
Apr 26, 2007	31.75	32.31	31.75	32.19	21,699,836	-0.04(-0.13%)
Apr 25, 2007	31.80	32.41	31.42	32.23	30,801,602	+0.54(+1.69%)
Apr 24, 2007	31.92	32.14	31.58	31.69	24,110,318	-0.44(-1.36%)
Apr 23, 2007	32.29	32.61	32.03	32.13	28,982,478	-0.30(-0.91%)
Apr 20, 2007	31.88	32.46	31.57	32.42	27,186,684	+0.90(+2.84%)
Apr 19, 2007	31.52	31.69	31.33	31.53	14,717,962	-0.25(-0.80%)
Apr 18, 2007	31.82	31.90	31.61	31.78	17,445,666	-0.27(-0.84%)
Apr 17, 2007	32.18	32.39	31.87	32.05	20,208,978	-0.08(-0.24%)
Apr 16, 2007	32.20	32.23	31.79	32.13	17,366,734	+0.03(+0.09%)
Apr 13, 2007	32.09	32.21	31.78	32.10	21,633,656	+0.02(+0.07%)
Apr 12, 2007	31.71	32.12	31.42	32.08	26,133,668	+0.57(+1.82%)
Apr 11, 2007	31.74	31.84	31.41	31.50	24,055,408	-0.10(-0.32%)
Apr 10, 2007	31.25	31.76	31.25	31.60	26,630,230	+0.47(+1.51%)
Apr 09, 2007	30.50	31.47	30.14	31.14	21,286,182	+0.21(+0.68%)
Apr 05, 2007	30.80	31.11	30.65	30.93	15,212,478	+0.10(+0.32%)
Apr 04, 2007	30.71	30.92	30.32	30.83	25,125,524	-0.05(-0.15%)
Apr 03, 2007	30.78	31.09	30.58	30.87	22,565,486	-0.16(-0.51%)

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.