Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.14	30.80	30.08	30.20	24,678,550	+0.32(+1.07%)
Apr 27, 2006	29.89	30.13	29.20	29.88	33,192,100	-0.43(-1.43%)
Apr 26, 2006	30.47	31.19	30.25	30.32	27,298,292	-0.49(-1.60%)
Apr 25, 2006	31.87	32.17	30.75	30.81	31,100,428	-0.72(-2.29%)
Apr 24, 2006	32.55	32.64	31.53	31.53	24,680,544	-1.20(-3.67%)
Apr 21, 2006	31.65	32.73	31.65	32.73	25,407,082	+1.19(+3.78%)
Apr 20, 2006	31.71	32.01	31.15	31.54	24,665,040	-0.42(-1.30%)
Apr 19, 2006	31.38	32.06	31.38	31.95	21,744,716	+0.06(+0.20%)
Apr 18, 2006	31.22	31.97	31.14	31.89	25,296,108	+1.04(+3.38%)
Apr 17, 2006	30.61	31.02	30.50	30.85	16,381,633	+0.54(+1.77%)
Apr 13, 2006	30.40	30.55	30.04	30.31	11,219,456	-0.09(-0.28%)
Apr 12, 2006	30.30	30.74	30.25	30.40	15,671,931	-0.01(-0.04%)
Apr 11, 2006	30.59	30.78	30.28	30.41	23,614,884	+0.30(+0.99%)
Apr 10, 2006	29.99	30.53	29.91	30.11	19,599,660	+0.33(+1.12%)
Apr 07, 2006	30.07	30.32	29.57	29.78	17,961,408	-0.58(-1.92%)
Apr 06, 2006	30.25	30.74	30.17	30.36	25,062,198	+0.31(+1.04%)
Apr 05, 2006	29.55	30.13	29.25	30.05	27,770,984	+0.64(+2.16%)
Apr 04, 2006	29.25	29.53	28.95	29.41	21,505,932	+0.33(+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.