Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.77	37.49	36.74	37.44	19,472,804	+0.68(+1.86%)
Apr 28, 2011	37.52	37.68	36.53	36.76	27,988,752	-1.13(-2.98%)
Apr 27, 2011	38.15	38.43	37.21	37.89	21,567,706	-0.65(-1.70%)
Apr 26, 2011	38.25	38.68	38.16	38.54	12,503,145	+0.35(+0.91%)
Apr 25, 2011	38.36	38.41	37.85	38.20	11,055,072	-0.12(-0.31%)
Apr 21, 2011	38.10	38.40	37.98	38.32	11,922,027	+0.35(+0.93%)
Apr 20, 2011	37.72	38.04	37.62	37.96	13,981,073	+0.87(+2.35%)
Apr 19, 2011	36.77	37.20	36.77	37.09	12,194,835	+0.26(+0.70%)
Apr 18, 2011	36.74	37.03	36.62	36.83	14,271,935	-0.72(-1.91%)
Apr 15, 2011	37.39	37.85	37.20	37.55	15,433,916	+0.40(+1.07%)
Apr 14, 2011	36.73	37.31	36.64	37.15	11,591,266	+0.29(+0.80%)
Apr 13, 2011	36.91	37.04	36.48	36.86	14,916,394	+0.24(+0.65%)
Apr 12, 2011	37.51	37.67	36.24	36.62	27,320,910	-1.40(-3.69%)
Apr 11, 2011	38.31	38.80	37.97	38.03	13,968,477	-0.32(-0.83%)
Apr 08, 2011	38.32	38.53	38.17	38.34	18,250,212	+0.19(+0.49%)
Apr 07, 2011	38.12	38.33	37.87	38.16	13,131,262	-0.01(-0.04%)
Apr 06, 2011	38.36	38.40	38.11	38.17	15,298,849	+0.05(+0.14%)
Apr 05, 2011	37.97	38.25	37.78	38.12	13,787,602	+0.30(+0.80%)
Apr 04, 2011	37.97	37.97	37.57	37.82	13,194,463	+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.