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, 2011	33.54	33.75	33.17	33.62	33,803,672	+0.42(+1.28%)
Jan 28, 2011	32.80	33.69	32.77	33.20	38,418,500	+0.55(+1.69%)
Jan 27, 2011	32.66	32.80	32.38	32.65	21,605,668	+0.07(+0.20%)
Jan 26, 2011	32.01	32.84	31.79	32.58	24,276,796	+0.83(+2.62%)
Jan 25, 2011	31.98	32.04	31.36	31.75	18,036,122	-0.19(-0.60%)
Jan 24, 2011	31.88	32.11	31.67	31.94	20,538,946	+0.11(+0.34%)
Jan 21, 2011	31.94	31.98	31.53	31.83	19,665,534	+0.21(+0.67%)
Jan 20, 2011	31.76	31.79	31.30	31.62	18,778,402	-0.26(-0.83%)
Jan 19, 2011	32.12	32.13	31.64	31.88	11,826,084	-0.15(-0.47%)
Jan 18, 2011	31.95	32.15	31.81	32.03	12,937,019	+0.17(+0.55%)
Jan 14, 2011	31.65	31.91	31.42	31.86	15,700,927	+0.22(+0.68%)
Jan 13, 2011	32.17	32.32	31.50	31.64	23,074,248	-0.67(-2.08%)
Jan 12, 2011	32.29	32.46	32.13	32.32	11,210,336	+0.24(+0.76%)
Jan 11, 2011	31.79	32.10	31.71	32.07	15,733,460	+0.61(+1.93%)
Jan 10, 2011	31.39	31.57	31.29	31.46	10,168,373	-0.11(-0.34%)
Jan 07, 2011	31.58	31.77	31.34	31.57	12,552,412	+0.06(+0.18%)
Jan 06, 2011	31.85	31.90	31.38	31.52	17,046,796	-0.26(-0.83%)
Jan 05, 2011	31.82	31.89	31.64	31.78	20,143,152	-0.16(-0.49%)
Jan 04, 2011	32.28	32.28	31.57	31.94	20,293,374	-0.17(-0.53%)

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.