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 24, 2011	34.68	35.21	34.62	34.66	15,479,374	+0.28(+0.81%)
May 23, 2011	34.48	34.57	34.15	34.38	14,563,167	-0.62(-1.76%)
May 20, 2011	35.00	35.25	34.60	35.00	16,212,138	-0.04(-0.12%)
May 19, 2011	35.04	35.26	34.73	35.04	13,699,923	+0.27(+0.76%)
May 18, 2011	34.31	35.07	34.16	34.78	18,432,634	+0.61(+1.78%)
May 17, 2011	33.77	34.32	33.77	34.17	17,354,100	+0.05(+0.15%)
May 16, 2011	34.09	34.44	33.79	34.12	17,133,720	+0.00(+0.00%)
May 13, 2011	34.24	34.39	33.73	34.12	17,296,368	-0.04(-0.13%)
May 12, 2011	34.56	34.58	33.76	34.16	26,075,376	-0.48(-1.38%)
May 11, 2011	35.38	35.44	34.41	34.64	21,235,826	-0.99(-2.79%)
May 10, 2011	35.29	35.72	35.14	35.63	14,773,314	+0.42(+1.19%)
May 09, 2011	35.11	35.40	34.95	35.21	20,009,074	+0.37(+1.07%)
May 06, 2011	34.78	35.56	34.63	34.84	24,934,444	+0.46(+1.35%)
May 05, 2011	34.79	34.85	34.01	34.38	26,720,404	-0.80(-2.28%)
May 04, 2011	35.67	35.67	34.59	35.18	32,963,946	-0.42(-1.18%)
May 03, 2011	36.77	36.79	35.06	35.60	37,016,528	-1.40(-3.80%)

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.