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 (%)
Jul 29, 2005	28.85	28.87	28.21	28.30	10,794,398	-0.34(-1.20%)
Jul 28, 2005	28.42	28.69	28.24	28.64	13,423,554	+0.49(+1.75%)
Jul 27, 2005	28.14	28.21	27.85	28.15	12,517,017	+0.24(+0.86%)
Jul 26, 2005	28.23	28.23	27.81	27.91	14,025,110	-0.23(-0.80%)
Jul 25, 2005	27.60	28.52	27.60	28.14	15,810,759	+0.44(+1.60%)
Jul 22, 2005	27.33	27.87	27.31	27.69	12,511,046	+0.55(+2.03%)
Jul 21, 2005	27.36	27.54	26.90	27.14	7,756,096	-0.24(-0.86%)
Jul 20, 2005	27.33	27.65	27.09	27.38	11,737,648	-0.01(-0.03%)
Jul 19, 2005	26.83	27.40	26.78	27.39	10,659,491	+0.62(+2.31%)
Jul 18, 2005	26.72	26.91	26.51	26.77	9,462,791	-0.07(-0.25%)
Jul 15, 2005	27.13	27.18	26.63	26.84	14,222,827	-0.09(-0.32%)
Jul 14, 2005	27.82	28.13	26.68	26.92	16,154,664	-0.89(-3.19%)
Jul 13, 2005	27.97	28.08	27.71	27.81	11,819,035	-0.03(-0.11%)
Jul 12, 2005	27.67	28.07	27.51	27.84	11,560,719	+0.30(+1.08%)
Jul 11, 2005	26.93	27.67	26.86	27.54	15,550,011	+0.30(+1.11%)
Jul 08, 2005	27.58	27.73	27.09	27.24	15,447,172	-0.17(-0.61%)
Jul 07, 2005	26.81	27.50	26.75	27.41	13,280,463	+0.28(+1.05%)
Jul 06, 2005	27.84	28.01	27.08	27.12	14,642,148	-0.57(-2.06%)
Jul 05, 2005	27.15	27.78	27.02	27.69	15,851,453	+0.97(+3.62%)

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.