Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.29	10.56	10.23	10.49	16,304,935	+0.20(+1.98%)
Jan 28, 2005	10.17	10.33	10.17	10.29	13,162,481	-0.00(-0.01%)
Jan 27, 2005	10.17	10.38	10.16	10.29	14,760,908	+0.06(+0.56%)
Jan 26, 2005	10.17	10.28	10.10	10.23	17,446,922	+0.18(+1.79%)
Jan 25, 2005	10.01	10.08	9.977	10.05	9,405,247	+0.05(+0.49%)
Jan 24, 2005	9.943	10.05	9.938	10.00	10,946,177	+0.13(+1.34%)
Jan 21, 2005	9.926	10.00	9.869	9.869	13,287,648	-0.05(-0.49%)
Jan 20, 2005	10.09	10.09	9.825	9.918	14,566,302	-0.17(-1.72%)
Jan 19, 2005	10.17	10.23	10.09	10.09	10,475,141	-0.10(-0.94%)
Jan 18, 2005	10.14	10.22	10.12	10.19	18,090,008	+0.12(+1.24%)
Jan 14, 2005	9.991	10.13	9.972	10.06	11,131,938	+0.05(+0.47%)
Jan 13, 2005	9.880	10.12	9.854	10.02	16,497,330	+0.15(+1.52%)
Jan 12, 2005	9.717	9.875	9.666	9.866	12,260,214	+0.19(+1.95%)
Jan 11, 2005	9.660	9.732	9.603	9.677	7,869,182	-0.00(-0.04%)
Jan 10, 2005	9.637	9.758	9.627	9.680	9,740,059	+0.09(+0.91%)
Jan 07, 2005	9.654	9.654	9.512	9.593	11,694,086	-0.06(-0.63%)
Jan 06, 2005	9.516	9.713	9.503	9.654	14,743,659	+0.14(+1.45%)
Jan 05, 2005	9.428	9.580	9.360	9.516	16,876,812	+0.07(+0.74%)
Jan 04, 2005	9.533	9.583	9.416	9.446	11,568,918	-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.