Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	35.55	35.99	35.54	35.95	15,835,364	+0.56(+1.58%)
Jun 29, 2011	35.24	35.63	35.16	35.39	16,834,746	+0.36(+1.04%)
Jun 28, 2011	34.53	35.08	34.51	35.03	14,363,299	+0.71(+2.06%)
Jun 27, 2011	34.10	34.52	34.08	34.32	16,250,831	+0.17(+0.49%)
Jun 24, 2011	34.79	35.00	34.11	34.16	28,249,926	-0.75(-2.15%)
Jun 23, 2011	34.41	34.93	33.95	34.91	18,862,870	-0.14(-0.40%)
Jun 22, 2011	35.12	35.54	35.04	35.05	15,069,152	-0.21(-0.60%)
Jun 21, 2011	34.91	35.46	34.83	35.26	21,177,532	+0.70(+2.02%)
Jun 20, 2011	34.58	34.79	34.44	34.56	24,699,854	+0.16(+0.47%)
Jun 17, 2011	34.54	34.88	34.10	34.39	20,342,882	+0.15(+0.43%)
Jun 16, 2011	33.80	34.54	33.73	34.25	17,423,734	+0.50(+1.49%)
Jun 15, 2011	34.02	34.34	33.51	33.74	16,133,582	-0.62(-1.81%)
Jun 14, 2011	34.20	34.74	34.20	34.37	15,756,555	+0.54(+1.58%)
Jun 13, 2011	34.22	34.48	33.59	33.83	14,758,427	-0.35(-1.03%)
Jun 10, 2011	34.53	34.65	34.14	34.18	15,376,522	-0.49(-1.41%)
Jun 09, 2011	34.40	34.96	34.14	34.67	14,565,084	+0.50(+1.47%)
Jun 08, 2011	33.90	34.56	33.90	34.17	16,789,614	+0.28(+0.83%)
Jun 07, 2011	34.10	34.28	33.82	33.89	22,584,540	-0.02(-0.07%)
Jun 06, 2011	34.38	34.67	33.76	33.91	13,328,024	-0.70(-2.03%)

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.