Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	35.55	35.99	35.55	35.96	15,834,171	+0.56(+1.58%)
Jun 29, 2011	35.24	35.63	35.16	35.40	16,833,478	+0.36(+1.04%)
Jun 28, 2011	34.53	35.09	34.51	35.03	14,362,218	+0.71(+2.06%)
Jun 27, 2011	34.11	34.52	34.08	34.33	16,249,608	+0.17(+0.49%)
Jun 24, 2011	34.79	35.00	34.12	34.16	28,247,800	-0.75(-2.15%)
Jun 23, 2011	34.41	34.93	33.95	34.91	18,861,450	-0.14(-0.40%)
Jun 22, 2011	35.12	35.54	35.04	35.05	15,068,017	-0.21(-0.60%)
Jun 21, 2011	34.91	35.46	34.83	35.26	21,175,936	+0.70(+2.02%)
Jun 20, 2011	34.58	34.79	34.45	34.56	24,697,994	+0.16(+0.47%)
Jun 17, 2011	34.54	34.88	34.10	34.40	20,341,350	+0.15(+0.43%)
Jun 16, 2011	33.80	34.55	33.74	34.25	17,422,422	+0.50(+1.49%)
Jun 15, 2011	34.02	34.34	33.51	33.75	16,132,368	-0.62(-1.81%)
Jun 14, 2011	34.20	34.75	34.20	34.37	15,755,368	+0.54(+1.58%)
Jun 13, 2011	34.22	34.48	33.59	33.83	14,757,316	-0.35(-1.04%)
Jun 10, 2011	34.54	34.65	34.14	34.19	15,375,364	-0.49(-1.41%)
Jun 09, 2011	34.41	34.97	34.14	34.67	14,563,987	+0.50(+1.47%)
Jun 08, 2011	33.90	34.56	33.90	34.17	16,788,350	+0.28(+0.83%)
Jun 07, 2011	34.10	34.28	33.82	33.89	22,582,840	-0.02(-0.07%)
Jun 06, 2011	34.38	34.67	33.76	33.91	13,327,021	-0.70(-2.03%)

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.