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, 2006	29.39	29.48	29.05	29.26	18,939,200	-0.25(-0.84%)
Jan 30, 2006	29.62	29.83	29.26	29.51	23,946,780	+0.08(+0.26%)
Jan 27, 2006	28.94	29.67	29.28	29.43	21,983,024	+0.49(+1.69%)
Jan 26, 2006	28.73	29.23	28.54	28.94	20,999,818	+0.21(+0.72%)
Jan 25, 2006	29.25	29.79	28.26	28.73	30,041,726	-0.43(-1.46%)
Jan 24, 2006	28.93	29.57	28.84	29.16	24,521,976	-0.19(-0.66%)
Jan 23, 2006	28.51	29.48	28.34	29.35	27,016,258	+0.12(+0.40%)
Jan 20, 2006	29.19	29.96	29.03	29.23	34,808,040	+0.20(+0.69%)
Jan 19, 2006	28.92	29.13	28.47	29.04	26,184,092	+0.36(+1.26%)
Jan 18, 2006	29.35	29.35	28.28	28.67	26,392,632	-0.40(-1.37%)
Jan 17, 2006	27.95	29.21	27.93	29.07	42,767,448	+1.60(+5.81%)
Jan 13, 2006	27.31	27.62	27.24	27.48	22,282,452	-0.00(-0.02%)
Jan 12, 2006	27.74	28.10	27.32	27.48	28,580,850	+0.00(+0.00%)
Jan 11, 2006	27.43	27.63	27.10	27.48	24,112,860	+0.00(+0.02%)
Jan 10, 2006	27.43	27.78	27.34	27.48	19,107,048	-0.05(-0.20%)
Jan 09, 2006	27.76	27.80	27.33	27.53	21,963,784	-0.00(-0.02%)
Jan 06, 2006	27.24	27.64	27.11	27.53	26,226,774	+0.61(+2.28%)
Jan 05, 2006	27.06	27.17	26.72	26.92	27,318,782	-0.21(-0.78%)
Jan 04, 2006	27.24	27.40	26.94	27.13	24,303,486	-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.