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 29, 2011	37.00	37.74	36.98	37.68	19,348,254	+0.69(+1.86%)
Apr 28, 2011	37.76	37.92	36.77	37.00	27,809,736	-1.14(-2.98%)
Apr 27, 2011	38.40	38.68	37.45	38.13	21,429,758	-0.66(-1.70%)
Apr 26, 2011	38.49	38.93	38.40	38.79	12,423,175	+0.35(+0.91%)
Apr 25, 2011	38.61	38.66	38.10	38.44	10,984,363	-0.12(-0.31%)
Apr 21, 2011	38.34	38.64	38.23	38.56	11,845,773	+0.35(+0.92%)
Apr 20, 2011	37.96	38.29	37.86	38.21	13,891,649	+0.88(+2.35%)
Apr 19, 2011	37.01	37.44	37.01	37.33	12,116,836	+0.26(+0.70%)
Apr 18, 2011	36.98	37.27	36.85	37.07	14,180,651	-0.72(-1.91%)
Apr 15, 2011	37.64	38.09	37.44	37.79	15,335,200	+0.40(+1.07%)
Apr 14, 2011	36.97	37.55	36.88	37.39	11,517,128	+0.30(+0.80%)
Apr 13, 2011	37.14	37.28	36.72	37.10	14,820,988	+0.24(+0.65%)
Apr 12, 2011	37.75	37.91	36.47	36.86	27,146,164	-1.41(-3.69%)
Apr 11, 2011	38.56	39.05	38.21	38.27	13,879,134	-0.32(-0.83%)
Apr 08, 2011	38.57	38.78	38.42	38.59	18,133,484	+0.19(+0.49%)
Apr 07, 2011	38.37	38.58	38.11	38.40	13,047,274	-0.01(-0.04%)
Apr 06, 2011	38.60	38.64	38.36	38.42	15,200,997	+0.05(+0.14%)
Apr 05, 2011	38.22	38.50	38.02	38.37	13,699,416	+0.31(+0.80%)
Apr 04, 2011	38.21	38.21	37.81	38.06	13,110,071	+0.00(+0.00%)

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.