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 (%)
May 29, 2009	21.14	21.23	20.68	20.86	30,772,362	+0.10(+0.50%)
May 28, 2009	20.41	20.88	20.40	20.76	33,297,812	+0.52(+2.56%)
May 27, 2009	20.54	20.98	20.14	20.24	24,565,752	-0.25(-1.24%)
May 26, 2009	20.02	20.55	19.89	20.49	22,290,834	+0.30(+1.46%)
May 22, 2009	20.45	20.56	20.15	20.20	16,563,210	-0.13(-0.63%)
May 21, 2009	20.56	20.64	20.08	20.32	26,212,676	-0.70(-3.31%)
May 20, 2009	21.29	21.53	20.95	21.02	25,165,532	+0.13(+0.63%)
May 19, 2009	20.87	21.17	20.82	20.89	24,289,786	+0.17(+0.84%)
May 18, 2009	20.29	20.90	20.27	20.71	23,959,116	+0.72(+3.62%)
May 15, 2009	20.25	20.40	19.83	19.99	22,068,640	-0.37(-1.81%)
May 14, 2009	20.13	20.56	20.04	20.36	21,820,542	+0.06(+0.31%)
May 13, 2009	20.46	20.97	20.23	20.30	32,036,362	-0.40(-1.91%)
May 12, 2009	20.82	21.02	20.46	20.69	27,300,456	+0.15(+0.75%)
May 11, 2009	20.91	20.91	20.41	20.54	28,812,754	-0.81(-3.79%)
May 08, 2009	20.36	21.51	20.31	21.35	49,013,984	+1.51(+7.59%)
May 07, 2009	20.59	20.71	19.77	19.84	38,250,372	-0.28(-1.40%)
May 06, 2009	19.84	20.33	19.70	20.12	30,785,364	+0.57(+2.93%)
May 05, 2009	20.11	20.16	19.44	19.55	21,939,620	-0.41(-2.07%)
May 04, 2009	19.97	20.03	19.83	19.96	30,685,910	+0.62(+3.22%)

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.