Indicators

ConocoPhillips (NY: COP )

110.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.47	30.99	30.24	30.66	13,942,843	+0.31(+1.02%)
Jul 28, 2006	30.33	30.48	29.94	30.36	21,121,430	-0.03(-0.09%)
Jul 27, 2006	31.03	31.21	30.27	30.38	20,256,954	-0.26(-0.86%)
Jul 26, 2006	30.24	31.24	29.98	30.65	29,890,632	+0.51(+1.70%)
Jul 25, 2006	29.69	30.20	29.51	30.13	19,107,754	+0.75(+2.54%)
Jul 24, 2006	28.43	29.65	28.56	29.39	18,045,628	+0.96(+3.38%)
Jul 21, 2006	29.06	29.06	28.35	28.43	19,843,520	-0.36(-1.24%)
Jul 20, 2006	29.44	29.64	28.77	28.78	16,828,604	-0.65(-2.22%)
Jul 19, 2006	29.21	29.57	28.94	29.44	24,603,726	+0.21(+0.72%)
Jul 18, 2006	29.37	29.49	28.82	29.23	19,368,752	+0.12(+0.41%)
Jul 17, 2006	29.75	30.03	28.84	29.11	24,786,380	-1.03(-3.41%)
Jul 14, 2006	30.24	30.33	29.60	30.13	18,594,262	+0.17(+0.55%)
Jul 13, 2006	30.54	30.66	29.87	29.97	19,851,578	-0.39(-1.28%)
Jul 12, 2006	30.49	30.83	30.31	30.36	21,309,008	+0.02(+0.06%)
Jul 11, 2006	30.29	30.46	30.01	30.34	13,820,178	+0.25(+0.85%)
Jul 10, 2006	30.01	30.44	29.75	30.08	14,744,642	+0.07(+0.22%)
Jul 07, 2006	30.38	30.81	29.94	30.02	21,002,122	-0.17(-0.56%)
Jul 06, 2006	30.20	30.59	30.12	30.19	22,612,660	+0.00(+0.00%)
Jul 05, 2006	29.67	30.34	29.45	30.19	26,810,800	+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.