Indicators

ConocoPhillips (NY: COP )

130.07 -0.04 (-0.03%)

Streaming Delayed Price Updated: 12:06 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.03	29.05	28.39	28.48	10,726,163	-0.35(-1.20%)
Jul 28, 2005	28.60	28.87	28.42	28.83	13,338,698	+0.50(+1.75%)
Jul 27, 2005	28.32	28.39	28.03	28.33	12,437,892	+0.24(+0.86%)
Jul 26, 2005	28.41	28.41	27.98	28.09	13,936,452	-0.23(-0.80%)
Jul 25, 2005	27.78	28.70	27.78	28.32	15,710,813	+0.45(+1.60%)
Jul 22, 2005	27.51	28.04	27.48	27.87	12,431,959	+0.56(+2.03%)
Jul 21, 2005	27.54	27.71	27.07	27.32	7,707,067	-0.24(-0.86%)
Jul 20, 2005	27.51	27.82	27.27	27.55	11,663,449	-0.01(-0.03%)
Jul 19, 2005	27.00	27.58	26.95	27.56	10,592,108	+0.62(+2.31%)
Jul 18, 2005	26.89	27.08	26.67	26.94	9,402,974	-0.07(-0.25%)
Jul 15, 2005	27.30	27.35	26.80	27.01	14,132,920	-0.09(-0.32%)
Jul 14, 2005	27.99	28.31	26.85	27.09	16,052,544	-0.89(-3.19%)
Jul 13, 2005	28.14	28.26	27.89	27.98	11,744,322	-0.03(-0.11%)
Jul 12, 2005	27.85	28.24	27.68	28.02	11,487,640	+0.30(+1.08%)
Jul 11, 2005	27.10	27.85	27.03	27.72	15,451,714	+0.30(+1.11%)
Jul 08, 2005	27.76	27.90	27.27	27.41	15,349,524	-0.17(-0.61%)
Jul 07, 2005	26.98	27.67	26.92	27.58	13,196,512	+0.29(+1.05%)
Jul 06, 2005	28.01	28.19	27.25	27.29	14,549,589	-0.57(-2.06%)
Jul 05, 2005	27.32	27.95	27.19	27.87	15,751,250	+0.97(+3.62%)

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.