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 (%)
May 29, 2009	21.00	21.09	20.55	20.73	30,968,124	+0.10(+0.50%)
May 28, 2009	20.28	20.75	20.27	20.62	33,509,642	+0.52(+2.56%)
May 27, 2009	20.41	20.85	20.01	20.11	24,722,032	-0.25(-1.24%)
May 26, 2009	19.90	20.42	19.76	20.36	22,432,640	+0.29(+1.46%)
May 22, 2009	20.32	20.43	20.02	20.07	16,668,579	-0.13(-0.63%)
May 21, 2009	20.43	20.51	19.96	20.20	26,379,432	-0.69(-3.31%)
May 20, 2009	21.15	21.40	20.82	20.89	25,325,626	+0.13(+0.63%)
May 19, 2009	20.74	21.04	20.69	20.76	24,444,308	+0.17(+0.83%)
May 18, 2009	20.16	20.77	20.15	20.58	24,111,536	+0.72(+3.62%)
May 15, 2009	20.12	20.27	19.71	19.86	22,209,032	-0.37(-1.81%)
May 14, 2009	20.00	20.43	19.91	20.23	21,959,356	+0.06(+0.31%)
May 13, 2009	20.34	20.83	20.10	20.17	32,240,166	-0.39(-1.91%)
May 12, 2009	20.68	20.89	20.33	20.56	27,474,132	+0.15(+0.75%)
May 11, 2009	20.77	20.77	20.28	20.41	28,996,050	-0.80(-3.79%)
May 08, 2009	20.23	21.38	20.19	21.21	49,325,796	+1.50(+7.59%)
May 07, 2009	20.46	20.57	19.65	19.72	38,493,704	-0.28(-1.40%)
May 06, 2009	19.72	20.20	19.58	20.00	30,981,210	+0.57(+2.93%)
May 05, 2009	19.99	20.03	19.31	19.43	22,079,192	-0.41(-2.07%)
May 04, 2009	19.84	19.91	19.71	19.84	30,881,124	+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.