Indicators

ConocoPhillips (NY: COP )

121.59 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2011	34.75	35.07	34.47	34.73	20,926,220	-0.38(-1.07%)
Jul 28, 2011	35.27	35.47	35.00	35.11	16,625,617	-0.17(-0.49%)
Jul 27, 2011	35.79	35.94	35.28	35.28	20,978,606	-0.23(-0.65%)
Jul 26, 2011	35.97	36.04	35.45	35.51	20,262,910	-0.45(-1.26%)
Jul 25, 2011	35.98	36.31	35.86	35.97	17,526,376	-0.34(-0.94%)
Jul 22, 2011	36.53	36.59	36.22	36.31	16,803,232	-0.27(-0.73%)
Jul 21, 2011	36.10	36.67	35.95	36.57	17,769,840	+0.66(+1.83%)
Jul 20, 2011	36.24	36.31	35.87	35.92	18,630,874	-0.15(-0.42%)
Jul 19, 2011	36.34	36.53	35.72	36.07	22,778,644	-0.00(-0.01%)
Jul 18, 2011	36.51	36.55	35.97	36.08	47,349,304	-0.47(-1.28%)
Jul 15, 2011	36.64	36.84	36.42	36.54	87,207,048	+0.39(+1.07%)
Jul 14, 2011	38.31	38.32	36.10	36.16	129,490,440	+0.58(+1.63%)
Jul 13, 2011	35.59	36.01	35.38	35.58	15,532,575	+0.03(+0.08%)
Jul 12, 2011	35.51	35.97	35.38	35.55	15,240,025	-0.17(-0.48%)
Jul 11, 2011	35.78	35.90	35.58	35.72	13,730,849	-0.58(-1.59%)
Jul 08, 2011	36.03	36.32	35.92	36.30	16,123,154	-0.40(-1.09%)
Jul 07, 2011	36.75	36.82	36.47	36.70	12,706,701	+0.34(+0.95%)
Jul 06, 2011	36.30	36.42	36.14	36.36	12,866,848	+0.09(+0.24%)
Jul 05, 2011	36.30	36.58	36.12	36.27	16,445,074	-0.01(-0.04%)

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.