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 (%)
Jun 30, 2011	35.61	36.05	35.60	36.01	15,809,533	+0.56(+1.58%)
Jun 29, 2011	35.29	35.69	35.21	35.45	16,807,284	+0.36(+1.04%)
Jun 28, 2011	34.59	35.14	34.57	35.09	14,339,870	+0.71(+2.06%)
Jun 27, 2011	34.16	34.58	34.13	34.38	16,224,323	+0.17(+0.49%)
Jun 24, 2011	34.85	35.05	34.17	34.21	28,203,846	-0.75(-2.15%)
Jun 23, 2011	34.47	34.98	34.01	34.96	18,832,100	-0.14(-0.40%)
Jun 22, 2011	35.18	35.60	35.09	35.10	15,044,571	-0.21(-0.60%)
Jun 21, 2011	34.96	35.51	34.88	35.31	21,142,986	+0.70(+2.02%)
Jun 20, 2011	34.64	34.84	34.50	34.61	24,659,564	+0.16(+0.47%)
Jun 17, 2011	34.59	34.94	34.15	34.45	20,309,698	+0.15(+0.43%)
Jun 16, 2011	33.86	34.60	33.79	34.30	17,395,312	+0.50(+1.49%)
Jun 15, 2011	34.07	34.40	33.56	33.80	16,107,265	-0.62(-1.81%)
Jun 14, 2011	34.25	34.80	34.25	34.42	15,730,852	+0.54(+1.58%)
Jun 13, 2011	34.27	34.53	33.65	33.89	14,734,353	-0.35(-1.04%)
Jun 10, 2011	34.59	34.70	34.20	34.24	15,351,440	-0.49(-1.41%)
Jun 09, 2011	34.46	35.02	34.20	34.73	14,541,325	+0.50(+1.47%)
Jun 08, 2011	33.96	34.62	33.96	34.23	16,762,226	+0.28(+0.83%)
Jun 07, 2011	34.15	34.34	33.87	33.94	22,547,700	-0.02(-0.07%)
Jun 06, 2011	34.44	34.72	33.81	33.97	13,306,283	-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.