Indicators

ConocoPhillips (NY: COP )

121.75 +1.92 (+1.60%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.61	30.09	29.41	29.98	35,435,728	+0.34(+1.16%)
Jan 30, 2007	29.31	29.72	29.23	29.64	24,749,212	+0.46(+1.59%)
Jan 29, 2007	29.32	29.54	29.10	29.17	21,738,292	-0.07(-0.23%)
Jan 26, 2007	29.10	29.39	28.93	29.24	18,736,898	+0.32(+1.11%)
Jan 25, 2007	29.62	29.64	28.86	28.92	20,933,786	-0.70(-2.38%)
Jan 24, 2007	29.34	29.71	29.10	29.62	27,954,834	+0.29(+1.00%)
Jan 23, 2007	28.83	29.48	28.74	29.33	35,051,416	+0.72(+2.51%)
Jan 22, 2007	29.07	29.15	28.50	28.61	29,737,064	-0.26(-0.89%)
Jan 19, 2007	28.44	29.00	28.42	28.87	30,993,662	+0.61(+2.14%)
Jan 18, 2007	28.92	29.07	28.18	28.27	35,373,484	-0.42(-1.48%)
Jan 17, 2007	28.31	28.92	28.31	28.69	39,889,308	+0.33(+1.18%)
Jan 16, 2007	28.84	29.02	28.22	28.36	37,479,776	-0.46(-1.60%)
Jan 12, 2007	28.21	28.89	28.12	28.82	42,482,468	+0.91(+3.25%)
Jan 11, 2007	28.67	29.09	27.81	27.91	73,049,952	-1.22(-4.20%)
Jan 10, 2007	29.80	30.34	29.07	29.13	52,130,568	-0.89(-2.98%)
Jan 09, 2007	30.25	30.54	29.98	30.03	44,460,508	-0.81(-2.62%)
Jan 08, 2007	30.74	30.96	30.28	30.83	37,152,392	+0.40(+1.31%)
Jan 05, 2007	30.11	30.54	29.83	30.44	35,792,348	+0.61(+2.04%)
Jan 04, 2007	30.29	30.46	29.40	29.83	60,404,228	-0.96(-3.11%)

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.