Indicators

ConocoPhillips (NY: COP )

121.71 -0.20 (-0.16%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.96	22.06	21.57	21.67	37,445,636	-0.16(-0.72%)
Jan 28, 2010	22.59	22.68	21.57	21.83	30,351,372	-0.66(-2.93%)
Jan 27, 2010	22.77	23.04	22.12	22.49	26,755,726	-0.28(-1.23%)
Jan 26, 2010	22.72	23.04	22.55	22.77	24,527,908	-0.14(-0.63%)
Jan 25, 2010	23.01	23.29	22.87	22.91	19,347,812	+0.07(+0.30%)
Jan 22, 2010	23.48	23.56	22.80	22.84	29,805,536	-0.74(-3.14%)
Jan 21, 2010	23.94	24.05	23.50	23.58	34,922,628	-0.37(-1.55%)
Jan 20, 2010	23.84	24.00	23.71	23.95	20,895,452	-0.29(-1.21%)
Jan 19, 2010	23.68	24.29	23.68	24.25	19,214,644	+0.31(+1.30%)
Jan 15, 2010	23.85	23.94	23.94	23.94	25,687,286	+0.02(+0.08%)
Jan 14, 2010	23.77	23.99	23.70	23.92	14,919,502	+0.10(+0.42%)
Jan 13, 2010	23.57	23.91	23.47	23.82	16,004,098	+0.15(+0.63%)
Jan 12, 2010	23.93	23.93	23.60	23.67	19,082,542	-0.51(-2.13%)
Jan 11, 2010	24.17	24.26	23.95	24.18	15,143,194	+0.14(+0.58%)
Jan 08, 2010	23.75	24.05	23.67	24.04	12,299,896	+0.21(+0.87%)
Jan 07, 2010	23.80	23.97	23.70	23.84	12,918,755	-0.09(-0.40%)
Jan 06, 2010	23.78	23.96	23.62	23.93	19,641,212	+0.17(+0.72%)
Jan 05, 2010	23.77	23.82	23.57	23.76	17,029,480	+0.02(+0.10%)

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.