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 (%)
May 28, 2010	23.90	24.23	23.77	23.90	25,755,684	-0.16(-0.67%)
May 27, 2010	23.45	24.07	23.18	24.06	33,519,346	+1.22(+5.33%)
May 26, 2010	23.15	23.36	22.76	22.84	885	-0.16(-0.70%)
May 25, 2010	22.59	23.04	22.35	23.00	4,314	-0.09(-0.38%)
May 24, 2010	23.67	23.73	23.06	23.09	28,615,628	-0.63(-2.64%)
May 21, 2010	23.01	23.73	22.92	23.72	39,537,272	+0.25(+1.06%)
May 20, 2010	23.53	23.91	23.39	23.47	41,824	-1.12(-4.55%)
May 19, 2010	24.76	24.99	24.33	24.59	30,215,842	-0.35(-1.39%)
May 18, 2010	25.47	25.59	24.88	24.93	438	-0.24(-0.94%)
May 17, 2010	25.58	25.63	24.75	25.17	27,633,426	-0.30(-1.16%)
May 14, 2010	25.47	25.79	25.19	25.47	27,217,838	-0.50(-1.93%)
May 13, 2010	26.19	26.35	25.90	25.97	23,464,674	-0.34(-1.28%)
May 12, 2010	26.09	26.43	26.00	26.31	21,152,240	+0.18(+0.70%)
May 11, 2010	26.46	26.64	26.04	26.12	28,440,116	+0.28(+1.08%)
May 10, 2010	25.61	25.92	25.53	25.85	32,867,160	+0.91(+3.64%)
May 07, 2010	24.88	25.41	24.53	24.94	44,558,800	-0.16(-0.64%)
May 06, 2010	25.31	25.92	23.72	25.10	30,242	-0.59(-2.31%)
May 05, 2010	25.54	25.97	25.53	25.69	32,391,206	-0.77(-2.90%)
May 04, 2010	26.94	26.96	26.10	26.46	602	-0.77(-2.83%)

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.