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 (%)
Jan 29, 2010	22.14	22.24	21.74	21.84	37,148,236	-0.16(-0.72%)
Jan 28, 2010	22.77	22.86	21.74	22.00	30,110,316	-0.66(-2.93%)
Jan 27, 2010	22.95	23.23	22.29	22.67	26,543,226	-0.28(-1.23%)
Jan 26, 2010	22.90	23.22	22.74	22.95	24,333,102	-0.15(-0.63%)
Jan 25, 2010	23.19	23.47	23.05	23.09	19,194,148	+0.07(+0.30%)
Jan 22, 2010	23.66	23.75	22.99	23.03	29,568,812	-0.75(-3.14%)
Jan 21, 2010	24.13	24.24	23.69	23.77	34,645,264	-0.37(-1.55%)
Jan 20, 2010	24.03	24.19	23.90	24.15	20,729,496	-0.30(-1.21%)
Jan 19, 2010	23.87	24.48	23.87	24.44	19,062,038	+0.31(+1.30%)
Jan 15, 2010	24.04	24.13	24.13	24.13	25,483,272	+0.02(+0.08%)
Jan 14, 2010	23.96	24.19	23.89	24.11	14,801,008	+0.10(+0.42%)
Jan 13, 2010	23.76	24.10	23.65	24.01	15,876,990	+0.15(+0.63%)
Jan 12, 2010	24.12	24.12	23.79	23.86	18,930,984	-0.52(-2.13%)
Jan 11, 2010	24.36	24.46	24.15	24.38	15,022,923	+0.14(+0.58%)
Jan 08, 2010	23.94	24.25	23.86	24.24	12,202,208	+0.21(+0.87%)
Jan 07, 2010	23.99	24.16	23.89	24.03	12,816,151	-0.10(-0.40%)
Jan 06, 2010	23.97	24.15	23.81	24.12	19,485,218	+0.17(+0.72%)
Jan 05, 2010	23.96	24.01	23.76	23.95	16,894,228	+0.02(+0.10%)

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.