Indicators

ConocoPhillips (NY: COP )

121.75 -0.16 (-0.13%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.71	37.43	36.68	37.38	19,504,618	+0.68(+1.86%)
Apr 28, 2011	37.46	37.62	36.47	36.70	28,034,482	-1.13(-2.98%)
Apr 27, 2011	38.09	38.37	37.15	37.83	21,602,944	-0.65(-1.70%)
Apr 26, 2011	38.19	38.62	38.10	38.48	12,523,573	+0.35(+0.91%)
Apr 25, 2011	38.30	38.35	37.79	38.13	11,073,134	-0.12(-0.31%)
Apr 21, 2011	38.03	38.33	37.92	38.25	11,941,506	+0.35(+0.93%)
Apr 20, 2011	37.66	37.98	37.56	37.90	14,003,915	+0.87(+2.35%)
Apr 19, 2011	36.71	37.14	36.71	37.03	12,214,759	+0.26(+0.70%)
Apr 18, 2011	36.68	36.97	36.56	36.77	14,295,253	-0.72(-1.91%)
Apr 15, 2011	37.33	37.79	37.14	37.49	15,459,133	+0.40(+1.07%)
Apr 14, 2011	36.67	37.25	36.58	37.09	11,610,205	+0.29(+0.80%)
Apr 13, 2011	36.85	36.98	36.42	36.80	14,940,765	+0.24(+0.65%)
Apr 12, 2011	37.45	37.61	36.18	36.56	27,365,548	-1.40(-3.69%)
Apr 11, 2011	38.25	38.74	37.91	37.96	13,991,299	-0.32(-0.83%)
Apr 08, 2011	38.26	38.47	38.11	38.28	18,280,030	+0.18(+0.49%)
Apr 07, 2011	38.06	38.27	37.81	38.10	13,152,716	-0.01(-0.04%)
Apr 06, 2011	38.30	38.33	38.05	38.11	15,323,845	+0.05(+0.14%)
Apr 05, 2011	37.91	38.19	37.72	38.06	13,810,129	+0.30(+0.80%)
Apr 04, 2011	37.91	37.91	37.50	37.76	13,216,021	+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.