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 (%)
Jul 31, 2006	31.04	31.56	30.80	31.23	13,688,780	+0.31(+1.02%)
Jul 28, 2006	30.89	31.04	30.50	30.92	20,736,560	-0.03(-0.09%)
Jul 27, 2006	31.60	31.78	30.83	30.95	19,887,838	-0.27(-0.86%)
Jul 26, 2006	30.81	31.82	30.53	31.22	29,345,972	+0.52(+1.70%)
Jul 25, 2006	30.24	30.76	30.06	30.69	18,759,578	+0.76(+2.54%)
Jul 24, 2006	28.95	30.20	29.09	29.93	17,716,804	+0.98(+3.38%)
Jul 21, 2006	29.60	29.60	28.87	28.95	19,481,936	-0.36(-1.24%)
Jul 20, 2006	29.98	30.19	29.30	29.32	16,521,956	-0.66(-2.22%)
Jul 19, 2006	29.75	30.11	29.48	29.98	24,155,404	+0.21(+0.72%)
Jul 18, 2006	29.91	30.03	29.35	29.77	19,015,820	+0.12(+0.41%)
Jul 17, 2006	30.31	30.58	29.37	29.65	24,334,730	-1.05(-3.41%)
Jul 14, 2006	30.81	30.89	30.15	30.69	18,255,442	+0.17(+0.55%)
Jul 13, 2006	31.10	31.23	30.42	30.52	19,489,848	-0.40(-1.28%)
Jul 12, 2006	31.06	31.40	30.87	30.92	20,920,720	+0.02(+0.06%)
Jul 11, 2006	30.85	31.02	30.57	30.90	13,568,350	+0.26(+0.85%)
Jul 10, 2006	30.57	31.01	30.31	30.64	14,475,969	+0.07(+0.22%)
Jul 07, 2006	30.94	31.38	30.50	30.57	20,619,426	-0.17(-0.56%)
Jul 06, 2006	30.76	31.16	30.68	30.75	22,200,616	+0.00(+0.00%)
Jul 05, 2006	30.22	30.91	30.00	30.75	26,322,260	+0.34(+1.12%)

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.