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	34.67	35.21	34.62	34.66	15,480,539	+0.28(+0.81%)
May 23, 2011	34.48	34.56	34.14	34.38	14,564,263	-0.62(-1.76%)
May 20, 2011	34.99	35.25	34.60	35.00	16,213,358	-0.04(-0.12%)
May 19, 2011	35.04	35.26	34.73	35.04	13,700,953	+0.27(+0.76%)
May 18, 2011	34.30	35.07	34.16	34.78	18,434,020	+0.61(+1.78%)
May 17, 2011	33.76	34.32	33.76	34.17	17,355,402	+0.05(+0.15%)
May 16, 2011	34.09	34.44	33.78	34.12	17,135,008	+0.00(+0.00%)
May 13, 2011	34.24	34.38	33.73	34.12	17,297,668	-0.04(-0.13%)
May 12, 2011	34.56	34.58	33.75	34.16	26,077,334	-0.48(-1.38%)
May 11, 2011	35.38	35.44	34.41	34.64	21,237,422	-0.99(-2.79%)
May 10, 2011	35.29	35.72	35.13	35.63	14,774,424	+0.42(+1.19%)
May 09, 2011	35.11	35.40	34.94	35.21	20,010,578	+0.37(+1.07%)
May 06, 2011	34.78	35.55	34.63	34.84	24,936,318	+0.46(+1.35%)
May 05, 2011	34.79	34.85	34.01	34.37	26,722,410	-0.80(-2.28%)
May 04, 2011	35.66	35.66	34.59	35.18	32,966,422	-0.42(-1.18%)
May 03, 2011	36.76	36.79	35.06	35.60	37,019,308	-1.40(-3.79%)

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.