Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.80	28.82	28.17	28.25	10,812,035	-0.34(-1.20%)
Jul 28, 2005	28.37	28.64	28.19	28.60	13,445,485	+0.49(+1.75%)
Jul 27, 2005	28.10	28.16	27.81	28.11	12,537,468	+0.24(+0.86%)
Jul 26, 2005	28.18	28.18	27.76	27.87	14,048,025	-0.23(-0.80%)
Jul 25, 2005	27.56	28.47	27.56	28.09	15,836,591	+0.44(+1.60%)
Jul 22, 2005	27.29	27.82	27.27	27.65	12,531,487	+0.55(+2.03%)
Jul 21, 2005	27.32	27.49	26.86	27.10	7,768,768	-0.23(-0.86%)
Jul 20, 2005	27.29	27.60	27.05	27.33	11,756,825	-0.01(-0.03%)
Jul 19, 2005	26.78	27.36	26.74	27.34	10,676,906	+0.62(+2.31%)
Jul 18, 2005	26.68	26.86	26.46	26.72	9,478,252	-0.07(-0.25%)
Jul 15, 2005	27.08	27.14	26.58	26.79	14,246,065	-0.09(-0.32%)
Jul 14, 2005	27.77	28.09	26.63	26.88	16,181,058	-0.88(-3.19%)
Jul 13, 2005	27.92	28.04	27.67	27.76	11,838,345	-0.03(-0.11%)
Jul 12, 2005	27.63	28.02	27.46	27.79	11,579,608	+0.30(+1.08%)
Jul 11, 2005	26.88	27.63	26.82	27.50	15,575,417	+0.30(+1.11%)
Jul 08, 2005	27.54	27.68	27.05	27.19	15,472,410	-0.17(-0.61%)
Jul 07, 2005	26.77	27.45	26.70	27.36	13,302,161	+0.28(+1.05%)
Jul 06, 2005	27.79	27.97	27.04	27.08	14,666,070	-0.57(-2.06%)
Jul 05, 2005	27.11	27.73	26.97	27.65	15,877,351	+0.97(+3.62%)

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.