Indicators

ConocoPhillips (NY: COP )

129.84 +0.51 (+0.39%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.09	24.42	23.96	24.09	25,553,046	-0.16(-0.67%)
May 27, 2010	23.64	24.26	23.37	24.25	33,255,628	+1.23(+5.33%)
May 26, 2010	23.34	23.54	22.94	23.02	878	-0.16(-0.70%)
May 25, 2010	22.77	23.22	22.53	23.18	4,280	-0.09(-0.38%)
May 24, 2010	23.85	23.92	23.24	23.27	28,390,490	-0.63(-2.64%)
May 21, 2010	23.19	23.92	23.10	23.90	39,226,208	+0.25(+1.06%)
May 20, 2010	23.72	24.10	23.58	23.65	41,495	-1.13(-4.55%)
May 19, 2010	24.96	25.19	24.52	24.78	29,978,114	-0.35(-1.39%)
May 18, 2010	25.67	25.79	25.08	25.13	435	-0.24(-0.94%)
May 17, 2010	25.78	25.83	24.94	25.37	27,416,014	-0.30(-1.16%)
May 14, 2010	25.67	26.00	25.39	25.67	27,003,696	-0.51(-1.93%)
May 13, 2010	26.40	26.56	26.11	26.18	23,280,060	-0.34(-1.28%)
May 12, 2010	26.29	26.64	26.21	26.52	20,985,820	+0.18(+0.70%)
May 11, 2010	26.67	26.85	26.24	26.33	28,216,358	+0.28(+1.08%)
May 10, 2010	25.82	26.12	25.73	26.05	32,608,570	+0.91(+3.64%)
May 07, 2010	25.08	25.61	24.73	25.14	44,208,224	-0.16(-0.64%)
May 06, 2010	25.51	26.12	23.90	25.30	30,004	-0.60(-2.31%)
May 05, 2010	25.74	26.18	25.73	25.89	32,136,362	-0.77(-2.90%)
May 04, 2010	27.15	27.17	26.31	26.67	598	-0.78(-2.83%)

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.