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 (%)
Jun 30, 2011	35.84	36.28	35.83	36.24	15,709,594	+0.56(+1.58%)
Jun 29, 2011	35.52	35.91	35.44	35.68	16,701,039	+0.37(+1.04%)
Jun 28, 2011	34.80	35.36	34.79	35.31	14,249,222	+0.71(+2.06%)
Jun 27, 2011	34.38	34.80	34.35	34.60	16,121,762	+0.17(+0.49%)
Jun 24, 2011	35.07	35.28	34.39	34.43	28,025,558	-0.76(-2.15%)
Jun 23, 2011	34.68	35.21	34.22	35.19	18,713,056	-0.14(-0.40%)
Jun 22, 2011	35.40	35.82	35.32	35.33	14,949,468	-0.21(-0.60%)
Jun 21, 2011	35.19	35.74	35.10	35.54	21,009,332	+0.70(+2.02%)
Jun 20, 2011	34.86	35.07	34.72	34.83	24,503,680	+0.16(+0.47%)
Jun 17, 2011	34.81	35.16	34.37	34.67	20,181,312	+0.15(+0.43%)
Jun 16, 2011	34.07	34.82	34.00	34.52	17,285,350	+0.51(+1.49%)
Jun 15, 2011	34.29	34.62	33.78	34.01	16,005,444	-0.63(-1.81%)
Jun 14, 2011	34.47	35.02	34.47	34.64	15,631,411	+0.54(+1.58%)
Jun 13, 2011	34.49	34.75	33.86	34.10	14,641,211	-0.36(-1.04%)
Jun 10, 2011	34.81	34.92	34.41	34.46	15,254,397	-0.49(-1.41%)
Jun 09, 2011	34.68	35.24	34.41	34.95	14,449,403	+0.51(+1.47%)
Jun 08, 2011	34.17	34.84	34.17	34.44	16,656,265	+0.28(+0.83%)
Jun 07, 2011	34.37	34.55	34.09	34.16	22,405,168	-0.02(-0.07%)
Jun 06, 2011	34.66	34.94	34.03	34.18	13,222,169	-0.71(-2.03%)

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.