Indicators

ConocoPhillips (NY: COP )

120.89 -0.82 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.40	34.93	34.34	34.39	15,603,300	+0.28(+0.81%)
May 23, 2011	34.21	34.29	33.88	34.11	14,679,757	-0.61(-1.76%)
May 20, 2011	34.72	34.97	34.33	34.72	16,341,930	-0.04(-0.12%)
May 19, 2011	34.76	34.98	34.45	34.77	13,809,602	+0.26(+0.76%)
May 18, 2011	34.03	34.79	33.89	34.50	18,580,204	+0.60(+1.78%)
May 17, 2011	33.50	34.05	33.50	33.90	17,493,034	+0.05(+0.15%)
May 16, 2011	33.82	34.17	33.52	33.85	17,270,890	+0.00(+0.00%)
May 13, 2011	33.97	34.11	33.46	33.85	17,434,840	-0.04(-0.13%)
May 12, 2011	34.29	34.31	33.49	33.89	26,284,132	-0.47(-1.38%)
May 11, 2011	35.10	35.16	34.13	34.37	21,405,838	-0.99(-2.79%)
May 10, 2011	35.01	35.44	34.86	35.35	14,891,587	+0.42(+1.19%)
May 09, 2011	34.83	35.12	34.67	34.93	20,169,264	+0.37(+1.07%)
May 06, 2011	34.51	35.27	34.36	34.56	25,134,066	+0.46(+1.35%)
May 05, 2011	34.52	34.57	33.74	34.10	26,934,324	-0.80(-2.28%)
May 04, 2011	35.38	35.38	34.31	34.90	33,227,852	-0.42(-1.18%)
May 03, 2011	36.47	36.50	34.78	35.32	37,312,876	-1.39(-3.80%)

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.