Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.29	10.56	10.23	10.49	16,306,159	+0.20(+1.98%)
Jan 28, 2005	10.17	10.33	10.17	10.29	13,163,469	-0.00(-0.01%)
Jan 27, 2005	10.17	10.38	10.16	10.29	14,762,017	+0.06(+0.56%)
Jan 26, 2005	10.17	10.28	10.10	10.23	17,448,232	+0.18(+1.79%)
Jan 25, 2005	10.01	10.08	9.976	10.05	9,405,953	+0.05(+0.49%)
Jan 24, 2005	9.942	10.05	9.937	10.00	10,946,999	+0.13(+1.34%)
Jan 21, 2005	9.925	10.000	9.868	9.868	13,288,646	-0.05(-0.49%)
Jan 20, 2005	10.09	10.09	9.824	9.917	14,567,395	-0.17(-1.73%)
Jan 19, 2005	10.17	10.23	10.09	10.09	10,475,927	-0.10(-0.94%)
Jan 18, 2005	10.14	10.21	10.12	10.19	18,091,366	+0.12(+1.24%)
Jan 14, 2005	9.990	10.13	9.971	10.06	11,132,774	+0.05(+0.47%)
Jan 13, 2005	9.880	10.12	9.854	10.02	16,498,568	+0.15(+1.52%)
Jan 12, 2005	9.716	9.874	9.665	9.865	12,261,134	+0.19(+1.95%)
Jan 11, 2005	9.659	9.732	9.603	9.676	7,869,773	-0.00(-0.04%)
Jan 10, 2005	9.637	9.758	9.627	9.680	9,740,790	+0.09(+0.91%)
Jan 07, 2005	9.654	9.654	9.511	9.593	11,694,964	-0.06(-0.63%)
Jan 06, 2005	9.516	9.712	9.502	9.654	14,744,766	+0.14(+1.45%)
Jan 05, 2005	9.428	9.579	9.360	9.516	16,878,080	+0.07(+0.74%)
Jan 04, 2005	9.533	9.582	9.415	9.446	11,569,787	-0.06(-0.65%)

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.