Indicators

ConocoPhillips (NY: COP )

129.38 +1.57 (+1.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.02	35.35	34.74	35.01	20,761,578	-0.38(-1.07%)
Jul 28, 2011	35.55	35.75	35.28	35.39	16,494,812	-0.18(-0.49%)
Jul 27, 2011	36.08	36.22	35.56	35.56	20,813,552	-0.23(-0.65%)
Jul 26, 2011	36.26	36.32	35.73	35.79	20,103,488	-0.46(-1.26%)
Jul 25, 2011	36.26	36.60	36.14	36.25	17,388,482	-0.35(-0.94%)
Jul 22, 2011	36.82	36.88	36.51	36.60	16,671,028	-0.27(-0.73%)
Jul 21, 2011	36.38	36.96	36.23	36.86	17,630,032	+0.66(+1.83%)
Jul 20, 2011	36.53	36.59	36.15	36.20	18,484,294	-0.15(-0.42%)
Jul 19, 2011	36.63	36.81	36.01	36.36	22,599,430	-0.00(-0.01%)
Jul 18, 2011	36.80	36.84	36.25	36.36	46,976,780	-0.47(-1.28%)
Jul 15, 2011	36.93	37.13	36.70	36.83	86,520,936	+0.39(+1.07%)
Jul 14, 2011	38.61	38.62	36.39	36.44	128,471,656	+0.58(+1.63%)
Jul 13, 2011	35.87	36.30	35.66	35.86	15,410,371	+0.03(+0.08%)
Jul 12, 2011	35.79	36.25	35.66	35.83	15,120,123	-0.17(-0.48%)
Jul 11, 2011	36.07	36.18	35.87	36.01	13,622,820	-0.58(-1.59%)
Jul 08, 2011	36.31	36.61	36.20	36.59	15,996,303	-0.40(-1.09%)
Jul 07, 2011	37.04	37.11	36.76	36.99	12,606,730	+0.35(+0.95%)
Jul 06, 2011	36.59	36.70	36.42	36.65	12,765,617	+0.09(+0.24%)
Jul 05, 2011	36.59	36.87	36.41	36.56	16,315,691	-0.01(-0.04%)

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.