Indicators

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.97	21.06	20.52	20.69	31,018,718	+0.10(+0.50%)
May 28, 2009	20.25	20.71	20.24	20.59	33,564,388	+0.51(+2.56%)
May 27, 2009	20.38	20.81	19.98	20.08	24,762,422	-0.25(-1.24%)
May 26, 2009	19.86	20.38	19.73	20.33	22,469,290	+0.29(+1.46%)
May 22, 2009	20.28	20.39	19.99	20.04	16,695,812	-0.13(-0.63%)
May 21, 2009	20.40	20.47	19.92	20.16	26,422,530	-0.69(-3.31%)
May 20, 2009	21.12	21.36	20.79	20.85	25,367,002	+0.13(+0.63%)
May 19, 2009	20.70	21.00	20.65	20.72	24,484,244	+0.17(+0.84%)
May 18, 2009	20.13	20.74	20.11	20.55	24,150,928	+0.72(+3.62%)
May 15, 2009	20.09	20.23	19.67	19.83	22,245,318	-0.37(-1.81%)
May 14, 2009	19.97	20.39	19.88	20.20	21,995,234	+0.06(+0.31%)
May 13, 2009	20.30	20.80	20.07	20.14	32,292,838	-0.39(-1.91%)
May 12, 2009	20.65	20.85	20.29	20.53	27,519,018	+0.15(+0.75%)
May 11, 2009	20.74	20.74	20.25	20.37	29,043,422	-0.80(-3.79%)
May 08, 2009	20.20	21.34	20.15	21.18	49,406,384	+1.49(+7.59%)
May 07, 2009	20.42	20.54	19.62	19.68	38,556,596	-0.28(-1.40%)
May 06, 2009	19.68	20.17	19.55	19.96	31,031,826	+0.57(+2.93%)
May 05, 2009	19.95	20.00	19.28	19.39	22,115,264	-0.41(-2.07%)
May 04, 2009	19.81	19.87	19.67	19.81	30,931,576	+0.62(+3.22%)

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.