Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.84	31.36	30.60	31.04	13,774,828	+0.31(+1.02%)
Jul 28, 2006	30.70	30.85	30.31	30.73	20,866,910	-0.03(-0.09%)
Jul 27, 2006	31.40	31.59	30.64	30.75	20,012,854	-0.27(-0.86%)
Jul 26, 2006	30.61	31.62	30.34	31.02	29,530,442	+0.52(+1.70%)
Jul 25, 2006	30.05	30.56	29.87	30.50	18,877,500	+0.76(+2.54%)
Jul 24, 2006	28.77	30.01	28.91	29.75	17,828,174	+0.97(+3.38%)
Jul 21, 2006	29.41	29.42	28.69	28.77	19,604,400	-0.36(-1.24%)
Jul 20, 2006	29.80	30.00	29.12	29.13	16,625,814	-0.66(-2.22%)
Jul 19, 2006	29.56	29.93	29.30	29.80	24,307,246	+0.21(+0.72%)
Jul 18, 2006	29.73	29.84	29.17	29.58	19,135,354	+0.12(+0.41%)
Jul 17, 2006	30.12	30.39	29.19	29.46	24,487,698	-1.04(-3.41%)
Jul 14, 2006	30.61	30.70	29.96	30.50	18,370,196	+0.17(+0.55%)
Jul 13, 2006	30.91	31.03	30.23	30.33	19,612,362	-0.39(-1.28%)
Jul 12, 2006	30.86	31.20	30.68	30.73	21,052,230	+0.02(+0.06%)
Jul 11, 2006	30.66	30.83	30.38	30.71	13,653,641	+0.26(+0.85%)
Jul 10, 2006	30.38	30.81	30.12	30.45	14,566,965	+0.07(+0.22%)
Jul 07, 2006	30.75	31.19	30.31	30.38	20,749,042	-0.17(-0.56%)
Jul 06, 2006	30.57	30.97	30.49	30.55	22,340,170	+0.00(+0.00%)
Jul 05, 2006	30.03	30.71	29.81	30.55	26,487,724	+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.