Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.97	21.06	20.52	20.69	31,021,050	+0.10(+0.50%)
May 28, 2009	20.25	20.71	20.24	20.59	33,566,912	+0.51(+2.56%)
May 27, 2009	20.38	20.81	19.98	20.07	24,764,282	-0.25(-1.24%)
May 26, 2009	19.86	20.38	19.73	20.33	22,470,978	+0.29(+1.47%)
May 22, 2009	20.28	20.39	19.98	20.03	16,697,066	-0.13(-0.63%)
May 21, 2009	20.40	20.47	19.92	20.16	26,424,514	-0.69(-3.31%)
May 20, 2009	21.12	21.36	20.78	20.85	25,368,908	+0.13(+0.63%)
May 19, 2009	20.70	21.00	20.65	20.72	24,486,084	+0.17(+0.83%)
May 18, 2009	20.13	20.73	20.11	20.55	24,152,742	+0.72(+3.62%)
May 15, 2009	20.08	20.23	19.67	19.83	22,246,988	-0.37(-1.81%)
May 14, 2009	19.97	20.39	19.88	20.20	21,996,886	+0.06(+0.31%)
May 13, 2009	20.30	20.80	20.07	20.13	32,295,264	-0.39(-1.91%)
May 12, 2009	20.65	20.85	20.29	20.53	27,521,084	+0.15(+0.75%)
May 11, 2009	20.74	20.74	20.25	20.37	29,045,604	-0.80(-3.79%)
May 08, 2009	20.20	21.34	20.15	21.18	49,410,096	+1.49(+7.59%)
May 07, 2009	20.42	20.54	19.61	19.68	38,559,492	-0.28(-1.40%)
May 06, 2009	19.68	20.17	19.55	19.96	31,034,156	+0.57(+2.93%)
May 05, 2009	19.95	19.99	19.28	19.39	22,116,926	-0.41(-2.07%)
May 04, 2009	19.81	19.87	19.67	19.80	30,933,900	+0.62(+3.22%)

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.