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 (%)
Jan 31, 2006	29.57	29.66	29.24	29.44	18,820,890	-0.25(-0.84%)
Jan 30, 2006	29.80	30.01	29.44	29.69	23,797,190	+0.08(+0.26%)
Jan 27, 2006	29.12	29.86	29.46	29.61	21,845,700	+0.49(+1.69%)
Jan 26, 2006	28.91	29.41	28.72	29.12	20,868,636	+0.21(+0.72%)
Jan 25, 2006	29.43	29.97	28.44	28.91	29,854,062	-0.43(-1.46%)
Jan 24, 2006	29.11	29.75	29.02	29.34	24,368,792	-0.20(-0.66%)
Jan 23, 2006	28.69	29.66	28.52	29.54	26,847,492	+0.12(+0.40%)
Jan 20, 2006	29.38	30.15	29.21	29.42	34,590,600	+0.20(+0.69%)
Jan 19, 2006	29.10	29.31	28.65	29.22	26,020,526	+0.36(+1.26%)
Jan 18, 2006	29.53	29.53	28.46	28.85	26,227,762	-0.40(-1.37%)
Jan 17, 2006	28.12	29.40	28.10	29.25	42,500,288	+1.61(+5.81%)
Jan 13, 2006	27.48	27.79	27.42	27.65	22,143,258	-0.00(-0.02%)
Jan 12, 2006	27.92	28.28	27.49	27.65	28,402,312	+0.00(+0.00%)
Jan 11, 2006	27.60	27.81	27.27	27.65	23,962,232	+0.00(+0.02%)
Jan 10, 2006	27.60	27.96	27.52	27.65	18,987,690	-0.05(-0.20%)
Jan 09, 2006	27.94	27.97	27.50	27.70	21,826,582	-0.00(-0.02%)
Jan 06, 2006	27.42	27.82	27.28	27.71	26,062,940	+0.62(+2.28%)
Jan 05, 2006	27.23	27.34	26.89	27.09	27,148,128	-0.21(-0.78%)
Jan 04, 2006	27.42	27.57	27.11	27.30	24,151,668	-0.23(-0.84%)

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.