Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.65	30.13	29.46	30.03	35,380,584	+0.34(+1.16%)
Jan 30, 2007	29.36	29.77	29.28	29.68	24,710,698	+0.47(+1.59%)
Jan 29, 2007	29.37	29.59	29.15	29.22	21,704,464	-0.07(-0.23%)
Jan 26, 2007	29.15	29.44	28.98	29.29	18,707,740	+0.32(+1.11%)
Jan 25, 2007	29.67	29.69	28.90	28.97	20,901,208	-0.71(-2.38%)
Jan 24, 2007	29.39	29.76	29.14	29.67	27,911,332	+0.29(+1.00%)
Jan 23, 2007	28.88	29.53	28.79	29.38	34,996,868	+0.72(+2.51%)
Jan 22, 2007	29.12	29.20	28.54	28.66	29,690,788	-0.26(-0.89%)
Jan 19, 2007	28.49	29.04	28.47	28.92	30,945,432	+0.61(+2.14%)
Jan 18, 2007	28.96	29.12	28.22	28.31	35,318,436	-0.43(-1.48%)
Jan 17, 2007	28.36	28.97	28.36	28.73	39,827,236	+0.33(+1.18%)
Jan 16, 2007	28.88	29.06	28.26	28.40	37,421,452	-0.46(-1.60%)
Jan 12, 2007	28.25	28.93	28.17	28.86	42,416,360	+0.91(+3.25%)
Jan 11, 2007	28.71	29.14	27.85	27.95	72,936,280	-1.23(-4.20%)
Jan 10, 2007	29.84	30.39	29.11	29.18	52,049,444	-0.90(-2.98%)
Jan 09, 2007	30.29	30.59	30.03	30.07	44,391,320	-0.81(-2.62%)
Jan 08, 2007	30.79	31.00	30.33	30.88	37,094,576	+0.40(+1.31%)
Jan 05, 2007	30.16	30.59	29.87	30.48	35,736,652	+0.61(+2.04%)
Jan 04, 2007	30.34	30.51	29.45	29.87	60,310,228	-0.96(-3.11%)

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.