Skip to main content

ConocoPhillips (NY: COP )

130.11 +0.83 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.91 26.17 25.28 25.91 25,893,046 +0.31(+1.21%)
Jul 29, 2010 25.65 26.06 25.39 25.60 25,612 +0.31(+1.24%)
Jul 28, 2010 25.28 25.64 24.99 25.28 5,628 +0.00(+0.00%)
Jul 27, 2010 25.28 25.52 25.14 25.28 27,105 +0.00(+0.02%)
Jul 26, 2010 25.07 25.41 24.97 25.28 13,848,663 +0.30(+1.19%)
Jul 23, 2010 24.72 25.01 24.50 24.98 17,183,966 +0.24(+0.98%)
Jul 22, 2010 24.52 25.03 24.42 24.74 19,501 +0.53(+2.21%)
Jul 21, 2010 24.65 24.68 23.99 24.21 18,741,696 -0.25(-1.03%)
Jul 20, 2010 24.46 24.55 23.59 24.46 20,528,114 +0.38(+1.58%)
Jul 19, 2010 24.08 24.28 23.91 24.08 15,308,490 -0.00(-0.02%)
Jul 16, 2010 24.08 24.52 23.96 24.08 18,722,142 -0.23(-0.95%)
Jul 15, 2010 24.49 24.63 24.18 24.31 15,703,335 -0.21(-0.86%)
Jul 14, 2010 24.66 24.83 24.37 24.52 519,411 -0.20(-0.79%)
Jul 13, 2010 24.72 24.92 24.47 24.72 52,689 +0.52(+2.15%)
Jul 12, 2010 24.17 24.45 24.05 24.20 20,311,284 -0.09(-0.38%)
Jul 09, 2010 24.29 24.37 23.87 24.29 18,569,280 +0.35(+1.46%)
Jul 08, 2010 24.23 24.23 23.67 23.94 15,418 +0.18(+0.76%)
Jul 07, 2010 22.88 23.81 22.88 23.76 25,982,560 +0.91(+3.98%)
Jul 06, 2010 23.21 23.34 22.58 22.85 6,371 +0.18(+0.78%)
Jul 02, 2010 22.67 22.92 22.48 22.67 15,586,217 +0.10(+0.43%)
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.