Indicators

ConocoPhillips (NY: COP )

120.61 +0.78 (+0.65%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 17, 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	24,680,406	+0.32(+1.07%)
Apr 27, 2006	29.88	30.13	29.20	29.88	33,194,594	-0.43(-1.43%)
Apr 26, 2006	30.47	31.18	30.25	30.31	27,300,342	-0.49(-1.60%)
Apr 25, 2006	31.87	32.16	30.75	30.81	31,102,764	-0.72(-2.29%)
Apr 24, 2006	32.55	32.63	31.53	31.53	24,682,398	-1.20(-3.67%)
Apr 21, 2006	31.64	32.73	31.64	32.73	25,408,990	+1.19(+3.78%)
Apr 20, 2006	31.71	32.01	31.15	31.54	24,666,892	-0.42(-1.30%)
Apr 19, 2006	31.37	32.06	31.37	31.95	21,746,350	+0.06(+0.20%)
Apr 18, 2006	31.22	31.97	31.14	31.89	25,298,008	+1.04(+3.38%)
Apr 17, 2006	30.61	31.02	30.50	30.85	16,382,864	+0.54(+1.77%)
Apr 13, 2006	30.39	30.54	30.04	30.31	11,220,299	-0.09(-0.28%)
Apr 12, 2006	30.30	30.74	30.25	30.39	15,673,108	-0.01(-0.04%)
Apr 11, 2006	30.58	30.78	30.28	30.41	23,616,658	+0.30(+0.99%)
Apr 10, 2006	29.99	30.53	29.91	30.11	19,601,132	+0.33(+1.12%)
Apr 07, 2006	30.06	30.32	29.57	29.78	17,962,758	-0.58(-1.92%)
Apr 06, 2006	30.25	30.74	30.16	30.36	25,064,080	+0.31(+1.04%)
Apr 05, 2006	29.55	30.13	29.24	30.05	27,773,070	+0.64(+2.16%)
Apr 04, 2006	29.25	29.52	28.95	29.41	21,507,548	+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.