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	31.24	13,687,751	+0.31(+1.02%)
Jul 28, 2006	30.89	31.05	30.50	30.92	20,735,002	-0.03(-0.09%)
Jul 27, 2006	31.60	31.79	30.83	30.95	19,886,344	-0.27(-0.86%)
Jul 26, 2006	30.81	31.82	30.54	31.22	29,343,766	+0.52(+1.71%)
Jul 25, 2006	30.24	30.76	30.06	30.69	18,758,168	+0.76(+2.54%)
Jul 24, 2006	28.96	30.20	29.09	29.93	17,715,474	+0.98(+3.38%)
Jul 21, 2006	29.60	29.60	28.87	28.96	19,480,472	-0.36(-1.24%)
Jul 20, 2006	29.98	30.19	29.31	29.32	16,520,715	-0.66(-2.22%)
Jul 19, 2006	29.75	30.12	29.48	29.98	24,153,588	+0.21(+0.72%)
Jul 18, 2006	29.92	30.03	29.35	29.77	19,014,392	+0.12(+0.41%)
Jul 17, 2006	30.31	30.59	29.37	29.65	24,332,902	-1.05(-3.41%)
Jul 14, 2006	30.81	30.89	30.15	30.69	18,254,070	+0.17(+0.55%)
Jul 13, 2006	31.10	31.23	30.43	30.53	19,488,384	-0.40(-1.28%)
Jul 12, 2006	31.06	31.40	30.87	30.92	20,919,150	+0.02(+0.06%)
Jul 11, 2006	30.85	31.03	30.57	30.90	13,567,331	+0.26(+0.85%)
Jul 10, 2006	30.57	31.01	30.31	30.64	14,474,881	+0.07(+0.22%)
Jul 07, 2006	30.94	31.39	30.50	30.58	20,617,878	-0.17(-0.56%)
Jul 06, 2006	30.76	31.16	30.68	30.75	22,198,950	+0.00(+0.00%)
Jul 05, 2006	30.22	30.91	30.00	30.75	26,320,284	+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.