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 29, 2009	21.14	21.23	20.68	20.86	30,774,672	+0.10(+0.50%)
May 28, 2009	20.41	20.88	20.40	20.75	33,300,314	+0.52(+2.56%)
May 27, 2009	20.54	20.98	20.14	20.24	24,567,598	-0.25(-1.24%)
May 26, 2009	20.02	20.54	19.89	20.49	22,292,508	+0.30(+1.46%)
May 22, 2009	20.44	20.55	20.14	20.19	16,564,454	-0.13(-0.63%)
May 21, 2009	20.56	20.64	20.08	20.32	26,214,644	-0.70(-3.31%)
May 20, 2009	21.29	21.53	20.95	21.02	25,167,422	+0.13(+0.63%)
May 19, 2009	20.87	21.17	20.82	20.89	24,291,610	+0.17(+0.83%)
May 18, 2009	20.29	20.90	20.27	20.71	23,960,916	+0.72(+3.62%)
May 15, 2009	20.24	20.39	19.83	19.99	22,070,298	-0.37(-1.81%)
May 14, 2009	20.13	20.55	20.04	20.36	21,822,182	+0.06(+0.31%)
May 13, 2009	20.46	20.96	20.23	20.29	32,038,768	-0.40(-1.91%)
May 12, 2009	20.81	21.02	20.45	20.69	27,302,506	+0.15(+0.75%)
May 11, 2009	20.90	20.90	20.41	20.54	28,814,918	-0.81(-3.79%)
May 08, 2009	20.36	21.51	20.31	21.35	49,017,668	+1.51(+7.59%)
May 07, 2009	20.59	20.70	19.77	19.84	38,253,244	-0.28(-1.40%)
May 06, 2009	19.84	20.33	19.70	20.12	30,787,676	+0.57(+2.93%)
May 05, 2009	20.11	20.15	19.43	19.55	21,941,268	-0.41(-2.07%)
May 04, 2009	19.97	20.03	19.83	19.96	30,688,216	+0.62(+3.22%)

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.