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 (%)
Apr 29, 2011	36.77	37.50	36.75	37.44	19,471,340	+0.68(+1.86%)
Apr 28, 2011	37.53	37.68	36.53	36.76	27,986,648	-1.13(-2.98%)
Apr 27, 2011	38.16	38.44	37.21	37.89	21,566,084	-0.66(-1.70%)
Apr 26, 2011	38.25	38.68	38.16	38.55	12,502,205	+0.35(+0.91%)
Apr 25, 2011	38.37	38.41	37.86	38.20	11,054,241	-0.12(-0.31%)
Apr 21, 2011	38.10	38.40	37.98	38.32	11,921,131	+0.35(+0.93%)
Apr 20, 2011	37.72	38.05	37.63	37.97	13,980,022	+0.87(+2.35%)
Apr 19, 2011	36.78	37.20	36.78	37.09	12,193,918	+0.26(+0.70%)
Apr 18, 2011	36.74	37.03	36.62	36.84	14,270,862	-0.72(-1.91%)
Apr 15, 2011	37.40	37.85	37.21	37.55	15,432,756	+0.40(+1.07%)
Apr 14, 2011	36.74	37.31	36.64	37.16	11,590,395	+0.29(+0.80%)
Apr 13, 2011	36.91	37.04	36.49	36.86	14,915,272	+0.24(+0.65%)
Apr 12, 2011	37.52	37.67	36.24	36.62	27,318,856	-1.40(-3.69%)
Apr 11, 2011	38.31	38.80	37.97	38.03	13,967,427	-0.32(-0.83%)
Apr 08, 2011	38.33	38.53	38.18	38.35	18,248,840	+0.19(+0.49%)
Apr 07, 2011	38.12	38.34	37.87	38.16	13,130,275	-0.01(-0.04%)
Apr 06, 2011	38.36	38.40	38.11	38.18	15,297,699	+0.05(+0.14%)
Apr 05, 2011	37.98	38.26	37.78	38.12	13,786,566	+0.30(+0.80%)
Apr 04, 2011	37.97	37.97	37.57	37.82	13,193,472	+0.00(+0.00%)

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.