Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.84	30.33	29.65	30.22	35,154,288	+0.35(+1.16%)
Jan 30, 2007	29.55	29.96	29.47	29.88	24,552,648	+0.47(+1.59%)
Jan 29, 2007	29.56	29.78	29.33	29.41	21,565,642	-0.07(-0.23%)
Jan 26, 2007	29.33	29.63	29.17	29.48	18,588,084	+0.32(+1.11%)
Jan 25, 2007	29.86	29.88	29.09	29.15	20,767,524	-0.71(-2.38%)
Jan 24, 2007	29.58	29.95	29.33	29.86	27,732,810	+0.30(+1.00%)
Jan 23, 2007	29.06	29.72	28.97	29.57	34,773,028	+0.72(+2.51%)
Jan 22, 2007	29.31	29.38	28.73	28.84	29,500,886	-0.26(-0.89%)
Jan 19, 2007	28.67	29.23	28.65	29.10	30,747,504	+0.61(+2.14%)
Jan 18, 2007	29.15	29.31	28.41	28.49	35,092,540	-0.43(-1.48%)
Jan 17, 2007	28.54	29.16	28.54	28.92	39,572,500	+0.34(+1.18%)
Jan 16, 2007	29.07	29.25	28.44	28.58	37,182,104	-0.46(-1.60%)
Jan 12, 2007	28.43	29.12	28.35	29.05	42,145,064	+0.91(+3.25%)
Jan 11, 2007	28.90	29.32	28.03	28.13	72,469,776	-1.23(-4.20%)
Jan 10, 2007	30.03	30.58	29.30	29.37	51,716,536	-0.90(-2.98%)
Jan 09, 2007	30.49	30.79	30.22	30.27	44,107,396	-0.81(-2.62%)
Jan 08, 2007	30.99	31.20	30.52	31.08	36,857,320	+0.40(+1.31%)
Jan 05, 2007	30.35	30.79	30.07	30.68	35,508,080	+0.61(+2.04%)
Jan 04, 2007	30.54	30.71	29.64	30.07	59,924,484	-0.96(-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.