Indicators

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.35	10.62	10.30	10.56	16,201,864	+0.20(+1.98%)
Jan 28, 2005	10.24	10.39	10.23	10.35	13,079,275	-0.00(-0.01%)
Jan 27, 2005	10.24	10.45	10.22	10.35	14,667,598	+0.06(+0.56%)
Jan 26, 2005	10.24	10.35	10.16	10.29	17,336,632	+0.18(+1.79%)
Jan 25, 2005	10.07	10.15	10.04	10.11	9,345,793	+0.05(+0.49%)
Jan 24, 2005	10.01	10.11	10.00	10.06	10,876,982	+0.13(+1.34%)
Jan 21, 2005	9.989	10.06	9.932	9.932	13,203,651	-0.05(-0.49%)
Jan 20, 2005	10.16	10.16	9.888	9.981	14,474,222	-0.18(-1.72%)
Jan 19, 2005	10.23	10.30	10.16	10.16	10,408,923	-0.10(-0.94%)
Jan 18, 2005	10.20	10.28	10.19	10.25	17,975,652	+0.13(+1.24%)
Jan 14, 2005	10.05	10.20	10.04	10.13	11,061,568	+0.05(+0.47%)
Jan 13, 2005	9.943	10.18	9.917	10.08	16,393,043	+0.15(+1.52%)
Jan 12, 2005	9.778	9.938	9.727	9.929	12,182,712	+0.19(+1.95%)
Jan 11, 2005	9.721	9.794	9.665	9.739	7,819,437	-0.00(-0.04%)
Jan 10, 2005	9.699	9.820	9.688	9.742	9,678,488	+0.09(+0.91%)
Jan 07, 2005	9.716	9.716	9.572	9.654	11,620,162	-0.06(-0.63%)
Jan 06, 2005	9.577	9.775	9.563	9.716	14,650,458	+0.14(+1.45%)
Jan 05, 2005	9.488	9.641	9.420	9.577	16,770,127	+0.07(+0.74%)
Jan 04, 2005	9.594	9.644	9.476	9.506	11,495,786	-0.06(-0.65%)

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.