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 (%)
Apr 29, 2011	37.00	37.73	36.98	37.68	19,349,708	+0.69(+1.86%)
Apr 28, 2011	37.76	37.92	36.76	36.99	27,811,824	-1.14(-2.98%)
Apr 27, 2011	38.40	38.68	37.45	38.13	21,431,368	-0.66(-1.70%)
Apr 26, 2011	38.49	38.93	38.40	38.79	12,424,108	+0.35(+0.91%)
Apr 25, 2011	38.61	38.65	38.10	38.44	10,985,188	-0.12(-0.31%)
Apr 21, 2011	38.34	38.64	38.22	38.56	11,846,663	+0.35(+0.92%)
Apr 20, 2011	37.96	38.29	37.86	38.21	13,892,693	+0.88(+2.35%)
Apr 19, 2011	37.01	37.44	37.01	37.33	12,117,746	+0.26(+0.70%)
Apr 18, 2011	36.97	37.26	36.85	37.07	14,181,717	-0.72(-1.91%)
Apr 15, 2011	37.63	38.09	37.44	37.79	15,336,352	+0.40(+1.07%)
Apr 14, 2011	36.97	37.55	36.87	37.39	11,517,994	+0.30(+0.80%)
Apr 13, 2011	37.14	37.27	36.72	37.09	14,822,101	+0.24(+0.65%)
Apr 12, 2011	37.75	37.91	36.47	36.85	27,148,204	-1.41(-3.69%)
Apr 11, 2011	38.55	39.05	38.21	38.27	13,880,177	-0.32(-0.83%)
Apr 08, 2011	38.57	38.77	38.42	38.59	18,134,846	+0.19(+0.49%)
Apr 07, 2011	38.36	38.58	38.11	38.40	13,048,254	-0.01(-0.04%)
Apr 06, 2011	38.60	38.64	38.35	38.42	15,202,139	+0.05(+0.14%)
Apr 05, 2011	38.22	38.50	38.02	38.36	13,700,445	+0.31(+0.80%)
Apr 04, 2011	38.21	38.21	37.80	38.06	13,111,056	+0.00(+0.00%)

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.