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 (%)
Jan 31, 2006	29.34	29.43	29.00	29.21	18,971,568	-0.25(-0.84%)
Jan 30, 2006	29.57	29.78	29.21	29.46	23,987,706	+0.08(+0.26%)
Jan 27, 2006	28.89	29.62	29.23	29.38	22,020,594	+0.49(+1.69%)
Jan 26, 2006	28.68	29.18	28.49	28.89	21,035,708	+0.21(+0.72%)
Jan 25, 2006	29.20	29.74	28.21	28.68	30,093,068	-0.42(-1.46%)
Jan 24, 2006	28.88	29.52	28.79	29.11	24,563,884	-0.19(-0.66%)
Jan 23, 2006	28.46	29.43	28.30	29.30	27,062,428	+0.12(+0.40%)
Jan 20, 2006	29.14	29.91	28.98	29.18	34,867,528	+0.20(+0.69%)
Jan 19, 2006	28.87	29.08	28.42	28.99	26,228,842	+0.36(+1.26%)
Jan 18, 2006	29.30	29.30	28.24	28.62	26,437,738	-0.40(-1.37%)
Jan 17, 2006	27.90	29.16	27.88	29.02	42,840,540	+1.59(+5.81%)
Jan 13, 2006	27.27	27.57	27.20	27.43	22,320,534	-0.00(-0.02%)
Jan 12, 2006	27.69	28.05	27.27	27.43	28,629,696	+0.00(+0.00%)
Jan 11, 2006	27.38	27.59	27.05	27.43	24,154,070	+0.00(+0.02%)
Jan 10, 2006	27.38	27.74	27.30	27.43	19,139,702	-0.05(-0.20%)
Jan 09, 2006	27.72	27.75	27.28	27.48	22,001,320	-0.00(-0.02%)
Jan 06, 2006	27.20	27.60	27.06	27.49	26,271,596	+0.61(+2.28%)
Jan 05, 2006	27.02	27.12	26.68	26.87	27,365,470	-0.21(-0.78%)
Jan 04, 2006	27.20	27.35	26.89	27.09	24,345,022	-0.23(-0.84%)

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.