Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.38	31.04	30.32	30.44	24,484,388	+0.32(+1.07%)
Apr 27, 2006	30.12	30.37	29.44	30.12	32,930,956	-0.44(-1.43%)
Apr 26, 2006	30.71	31.43	30.49	30.56	27,083,518	-0.50(-1.60%)
Apr 25, 2006	32.13	32.42	31.00	31.05	30,855,738	-0.73(-2.29%)
Apr 24, 2006	32.81	32.89	31.78	31.78	24,486,366	-1.21(-3.67%)
Apr 21, 2006	31.90	32.99	31.90	32.99	25,207,186	+1.20(+3.78%)
Apr 20, 2006	31.97	32.26	31.40	31.79	24,470,982	-0.42(-1.30%)
Apr 19, 2006	31.63	32.31	31.63	32.21	21,573,634	+0.06(+0.20%)
Apr 18, 2006	31.47	32.22	31.39	32.14	25,097,086	+1.05(+3.38%)
Apr 17, 2006	30.85	31.27	30.74	31.09	16,252,748	+0.54(+1.77%)
Apr 13, 2006	30.64	30.79	30.28	30.55	11,131,185	-0.09(-0.28%)
Apr 12, 2006	30.54	30.98	30.49	30.64	15,548,629	-0.01(-0.04%)
Apr 11, 2006	30.83	31.03	30.52	30.65	23,429,088	+0.30(+0.99%)
Apr 10, 2006	30.23	30.77	30.15	30.35	19,445,456	+0.34(+1.12%)
Apr 07, 2006	30.31	30.56	29.81	30.01	17,820,092	-0.59(-1.92%)
Apr 06, 2006	30.49	30.99	30.41	30.60	24,865,016	+0.31(+1.04%)
Apr 05, 2006	29.78	30.37	29.48	30.29	27,552,490	+0.64(+2.16%)
Apr 04, 2006	29.48	29.76	29.18	29.65	21,336,730	+0.34(+1.15%)

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.