Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	33.48	33.69	33.11	33.56	33,861,436	+0.42(+1.28%)
Jan 28, 2011	32.74	33.63	32.72	33.14	38,484,152	+0.55(+1.69%)
Jan 27, 2011	32.60	32.74	32.32	32.59	21,642,590	+0.07(+0.20%)
Jan 26, 2011	31.96	32.79	31.74	32.52	24,318,284	+0.83(+2.62%)
Jan 25, 2011	31.92	31.98	31.31	31.69	18,066,944	-0.19(-0.60%)
Jan 24, 2011	31.82	32.05	31.62	31.89	20,574,046	+0.11(+0.34%)
Jan 21, 2011	31.88	31.92	31.48	31.78	19,699,140	+0.21(+0.67%)
Jan 20, 2011	31.70	31.74	31.24	31.57	18,810,494	-0.26(-0.83%)
Jan 19, 2011	32.07	32.07	31.58	31.83	11,846,294	-0.15(-0.47%)
Jan 18, 2011	31.90	32.10	31.75	31.98	12,959,127	+0.17(+0.55%)
Jan 14, 2011	31.60	31.86	31.36	31.81	15,727,758	+0.22(+0.68%)
Jan 13, 2011	32.11	32.26	31.44	31.59	23,113,680	-0.67(-2.08%)
Jan 12, 2011	32.23	32.40	32.07	32.26	11,229,493	+0.24(+0.76%)
Jan 11, 2011	31.74	32.05	31.66	32.02	15,760,347	+0.61(+1.93%)
Jan 10, 2011	31.34	31.51	31.23	31.41	10,185,750	-0.11(-0.34%)
Jan 07, 2011	31.52	31.72	31.28	31.52	12,573,863	+0.06(+0.18%)
Jan 06, 2011	31.80	31.84	31.33	31.46	17,075,926	-0.26(-0.83%)
Jan 05, 2011	31.77	31.83	31.59	31.73	20,177,576	-0.16(-0.49%)
Jan 04, 2011	32.22	32.22	31.51	31.88	20,328,054	-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.