Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing 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 (%)
Apr 30, 2007	31.44	31.93	31.21	31.31	24,091,312	-0.31(-0.99%)
Apr 27, 2007	31.78	31.88	31.36	31.62	19,550,614	-0.31(-0.98%)
Apr 26, 2007	31.50	32.05	31.50	31.93	21,875,204	-0.04(-0.13%)
Apr 25, 2007	31.55	32.15	31.17	31.97	31,050,528	+0.53(+1.69%)
Apr 24, 2007	31.66	31.88	31.33	31.44	24,305,168	-0.43(-1.36%)
Apr 23, 2007	32.03	32.35	31.78	31.87	29,216,702	-0.29(-0.91%)
Apr 20, 2007	31.62	32.20	31.32	32.16	27,406,394	+0.89(+2.84%)
Apr 19, 2007	31.27	31.43	31.08	31.27	14,836,906	-0.25(-0.80%)
Apr 18, 2007	31.57	31.64	31.36	31.53	17,586,654	-0.27(-0.84%)
Apr 17, 2007	31.92	32.13	31.61	31.79	20,372,298	-0.08(-0.24%)
Apr 16, 2007	31.94	31.97	31.54	31.87	17,507,084	+0.03(+0.09%)
Apr 13, 2007	31.83	31.95	31.52	31.84	21,808,488	+0.02(+0.07%)
Apr 12, 2007	31.46	31.87	31.17	31.82	26,344,868	+0.57(+1.82%)
Apr 11, 2007	31.49	31.58	31.16	31.25	24,249,814	-0.10(-0.32%)
Apr 10, 2007	31.00	31.51	31.00	31.35	26,845,444	+0.46(+1.51%)
Apr 09, 2007	30.25	31.22	29.90	30.89	21,458,206	+0.21(+0.68%)
Apr 05, 2007	30.55	30.86	30.40	30.68	15,335,418	+0.10(+0.32%)
Apr 04, 2007	30.46	30.67	30.08	30.58	25,328,578	-0.05(-0.15%)
Apr 03, 2007	30.53	30.85	30.34	30.62	22,747,850	-0.16(-0.51%)

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.