Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.79	31.31	30.55	30.99	13,798,370	+0.31(+1.02%)
Jul 28, 2006	30.64	30.80	30.25	30.67	20,902,572	-0.03(-0.09%)
Jul 27, 2006	31.35	31.53	30.58	30.70	20,047,056	-0.27(-0.86%)
Jul 26, 2006	30.56	31.57	30.29	30.97	29,580,910	+0.52(+1.70%)
Jul 25, 2006	30.00	30.51	29.82	30.45	18,909,762	+0.75(+2.54%)
Jul 24, 2006	28.72	29.96	28.86	29.69	17,858,642	+0.97(+3.38%)
Jul 21, 2006	29.36	29.37	28.64	28.72	19,637,904	-0.36(-1.24%)
Jul 20, 2006	29.74	29.95	29.07	29.09	16,654,228	-0.66(-2.22%)
Jul 19, 2006	29.51	29.88	29.25	29.74	24,348,786	+0.21(+0.72%)
Jul 18, 2006	29.68	29.79	29.12	29.53	19,168,058	+0.12(+0.41%)
Jul 17, 2006	30.06	30.34	29.14	29.41	24,529,548	-1.04(-3.41%)
Jul 14, 2006	30.56	30.65	29.91	30.45	18,401,592	+0.17(+0.55%)
Jul 13, 2006	30.85	30.98	30.18	30.28	19,645,880	-0.39(-1.28%)
Jul 12, 2006	30.81	31.15	30.62	30.67	21,088,208	+0.02(+0.06%)
Jul 11, 2006	30.61	30.78	30.33	30.66	13,676,976	+0.26(+0.85%)
Jul 10, 2006	30.33	30.76	30.06	30.40	14,591,861	+0.07(+0.22%)
Jul 07, 2006	30.70	31.13	30.25	30.33	20,784,502	-0.17(-0.56%)
Jul 06, 2006	30.52	30.91	30.43	30.50	22,378,350	+0.00(+0.00%)
Jul 05, 2006	29.98	30.66	29.76	30.50	26,532,992	+0.34(+1.12%)

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.