Indicators

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.47	30.98	30.23	30.66	13,943,889	+0.31(+1.02%)
Jul 28, 2006	30.32	30.47	29.94	30.35	21,123,014	-0.03(-0.09%)
Jul 27, 2006	31.02	31.20	30.26	30.38	20,258,474	-0.26(-0.86%)
Jul 26, 2006	30.24	31.24	29.97	30.64	29,892,874	+0.51(+1.70%)
Jul 25, 2006	29.68	30.19	29.51	30.13	19,109,188	+0.75(+2.54%)
Jul 24, 2006	28.42	29.65	28.56	29.38	18,046,982	+0.96(+3.38%)
Jul 21, 2006	29.05	29.06	28.34	28.42	19,845,010	-0.36(-1.24%)
Jul 20, 2006	29.43	29.64	28.77	28.78	16,829,866	-0.65(-2.22%)
Jul 19, 2006	29.21	29.56	28.94	29.43	24,605,572	+0.21(+0.72%)
Jul 18, 2006	29.37	29.48	28.81	29.22	19,370,206	+0.12(+0.41%)
Jul 17, 2006	29.75	30.02	28.84	29.10	24,788,242	-1.03(-3.41%)
Jul 14, 2006	30.24	30.33	29.60	30.13	18,595,658	+0.17(+0.55%)
Jul 13, 2006	30.53	30.66	29.87	29.97	19,853,068	-0.39(-1.28%)
Jul 12, 2006	30.49	30.82	30.30	30.35	21,310,608	+0.02(+0.06%)
Jul 11, 2006	30.29	30.46	30.01	30.34	13,821,215	+0.25(+0.85%)
Jul 10, 2006	30.01	30.44	29.75	30.08	14,745,749	+0.07(+0.22%)
Jul 07, 2006	30.38	30.81	29.94	30.01	21,003,698	-0.17(-0.56%)
Jul 06, 2006	30.20	30.59	30.12	30.18	22,614,356	+0.00(+0.00%)
Jul 05, 2006	29.67	30.34	29.45	30.18	26,812,812	+0.34(+1.12%)

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.