Indicators

ConocoPhillips (NY: COP )

121.69 +1.86 (+1.55%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.34	29.43	29.01	29.21	18,970,142	-0.25(-0.84%)
Jan 30, 2006	29.57	29.78	29.21	29.46	23,985,904	+0.08(+0.26%)
Jan 27, 2006	28.89	29.62	29.23	29.38	22,018,938	+0.49(+1.69%)
Jan 26, 2006	28.69	29.18	28.50	28.89	21,034,128	+0.21(+0.72%)
Jan 25, 2006	29.20	29.74	28.22	28.69	30,090,808	-0.42(-1.46%)
Jan 24, 2006	28.88	29.52	28.79	29.11	24,562,040	-0.19(-0.66%)
Jan 23, 2006	28.46	29.43	28.30	29.30	27,060,396	+0.12(+0.40%)
Jan 20, 2006	29.15	29.91	28.98	29.19	34,864,908	+0.20(+0.69%)
Jan 19, 2006	28.87	29.08	28.42	28.99	26,226,872	+0.36(+1.26%)
Jan 18, 2006	29.30	29.30	28.24	28.63	26,435,752	-0.40(-1.37%)
Jan 17, 2006	27.90	29.16	27.88	29.02	42,837,320	+1.59(+5.81%)
Jan 13, 2006	27.27	27.57	27.20	27.43	22,318,856	-0.00(-0.02%)
Jan 12, 2006	27.70	28.05	27.28	27.43	28,627,544	+0.00(+0.00%)
Jan 11, 2006	27.38	27.59	27.06	27.43	24,152,254	+0.00(+0.02%)
Jan 10, 2006	27.38	27.74	27.30	27.43	19,138,264	-0.05(-0.20%)
Jan 09, 2006	27.72	27.75	27.28	27.48	21,999,668	-0.00(-0.02%)
Jan 06, 2006	27.20	27.60	27.06	27.49	26,269,622	+0.61(+2.28%)
Jan 05, 2006	27.02	27.12	26.68	26.88	27,363,414	-0.21(-0.78%)
Jan 04, 2006	27.20	27.35	26.89	27.09	24,343,192	-0.23(-0.84%)

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.