Indicators

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.30	29.77	29.11	29.67	35,809,440	+0.34(+1.16%)
Jan 30, 2007	29.01	29.41	28.93	29.33	25,010,222	+0.46(+1.59%)
Jan 29, 2007	29.02	29.23	28.80	28.87	21,967,548	-0.07(-0.23%)
Jan 26, 2007	28.80	29.09	28.63	28.94	18,934,500	+0.32(+1.11%)
Jan 25, 2007	29.32	29.33	28.56	28.62	21,154,558	-0.70(-2.38%)
Jan 24, 2007	29.04	29.40	28.79	29.32	28,249,652	+0.29(+1.00%)
Jan 23, 2007	28.53	29.18	28.44	29.02	35,421,076	+0.71(+2.51%)
Jan 22, 2007	28.77	28.85	28.20	28.31	30,050,678	-0.25(-0.89%)
Jan 19, 2007	28.14	28.69	28.13	28.57	31,320,528	+0.60(+2.14%)
Jan 18, 2007	28.61	28.77	27.89	27.97	35,746,540	-0.42(-1.48%)
Jan 17, 2007	28.02	28.62	28.02	28.39	40,309,988	+0.33(+1.18%)
Jan 16, 2007	28.54	28.71	27.92	28.06	37,875,044	-0.46(-1.60%)
Jan 12, 2007	27.91	28.59	27.83	28.52	42,930,500	+0.90(+3.25%)
Jan 11, 2007	28.37	28.79	27.52	27.62	73,820,360	-1.21(-4.20%)
Jan 10, 2007	29.49	30.02	28.77	28.83	52,680,348	-0.88(-2.98%)
Jan 09, 2007	29.93	30.22	29.67	29.71	44,929,400	-0.80(-2.62%)
Jan 08, 2007	30.42	30.63	29.96	30.51	37,544,208	+0.39(+1.31%)
Jan 05, 2007	29.80	30.22	29.52	30.12	36,169,824	+0.60(+2.04%)
Jan 04, 2007	29.98	30.15	29.10	29.52	61,041,264	-0.95(-3.11%)

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.