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 30, 2007	31.49	31.99	31.26	31.36	24,052,016	-0.31(-0.99%)
Apr 27, 2007	31.83	31.93	31.42	31.67	19,518,724	-0.31(-0.98%)
Apr 26, 2007	31.55	32.10	31.55	31.98	21,839,522	-0.04(-0.13%)
Apr 25, 2007	31.60	32.21	31.22	32.02	30,999,878	+0.53(+1.69%)
Apr 24, 2007	31.71	31.93	31.38	31.49	24,265,522	-0.43(-1.36%)
Apr 23, 2007	32.08	32.40	31.83	31.92	29,169,044	-0.29(-0.91%)
Apr 20, 2007	31.67	32.25	31.37	32.22	27,361,690	+0.89(+2.84%)
Apr 19, 2007	31.32	31.48	31.13	31.33	14,812,704	-0.25(-0.80%)
Apr 18, 2007	31.62	31.69	31.41	31.58	17,557,966	-0.27(-0.84%)
Apr 17, 2007	31.97	32.18	31.66	31.85	20,339,068	-0.08(-0.24%)
Apr 16, 2007	31.99	32.02	31.59	31.92	17,478,528	+0.03(+0.08%)
Apr 13, 2007	31.88	32.00	31.57	31.90	21,772,916	+0.02(+0.07%)
Apr 12, 2007	31.51	31.92	31.22	31.87	26,301,896	+0.57(+1.82%)
Apr 11, 2007	31.54	31.63	31.21	31.30	24,210,258	-0.10(-0.32%)
Apr 10, 2007	31.05	31.56	31.05	31.40	26,801,654	+0.47(+1.51%)
Apr 09, 2007	30.30	31.27	29.95	30.94	21,423,206	+0.21(+0.68%)
Apr 05, 2007	30.60	30.91	30.45	30.73	15,310,404	+0.10(+0.32%)
Apr 04, 2007	30.51	30.72	30.13	30.63	25,287,262	-0.05(-0.15%)
Apr 03, 2007	30.58	30.90	30.39	30.67	22,710,744	-0.16(-0.51%)

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.