Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed 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 (%)
Oct 29, 2010	27.89	27.96	27.62	27.89	18,110,288	-0.09(-0.32%)
Oct 28, 2010	28.36	28.39	27.81	27.98	21,842,276	-0.23(-0.83%)
Oct 27, 2010	28.04	28.41	27.97	28.22	24,753,992	-0.33(-1.17%)
Oct 25, 2010	28.91	29.15	28.52	28.55	37,128,228	-0.15(-0.54%)
Oct 22, 2010	28.61	28.80	28.49	28.70	39,593,984	+0.26(+0.90%)
Oct 21, 2010	28.56	28.79	28.22	28.45	36,507,880	-0.07(-0.24%)
Oct 20, 2010	28.01	28.71	27.88	28.52	20,960,984	+0.59(+2.12%)
Oct 19, 2010	28.11	28.30	27.71	27.93	22,392,670	-0.59(-2.06%)
Oct 18, 2010	28.28	28.60	28.18	28.51	27,677,742	+0.22(+0.79%)
Oct 15, 2010	28.24	28.33	27.93	28.29	18,437,122	+0.21(+0.76%)
Oct 14, 2010	28.05	28.23	27.90	28.08	16,937,042	+0.09(+0.32%)
Oct 13, 2010	27.90	28.16	27.86	27.99	21,562,802	+0.24(+0.87%)
Oct 12, 2010	27.71	27.84	27.41	27.75	18,054,466	-0.08(-0.30%)
Oct 11, 2010	27.78	27.92	27.70	27.83	12,767,149	+0.08(+0.30%)
Oct 08, 2010	27.75	27.90	27.62	27.75	18,829,538	-0.05(-0.17%)
Oct 07, 2010	27.92	27.93	27.53	27.79	429	+0.00(+0.02%)
Oct 06, 2010	27.38	27.79	27.37	27.79	23,851,370	+0.42(+1.55%)
Oct 05, 2010	26.87	27.40	26.84	27.36	95,258	+0.71(+2.67%)
Oct 04, 2010	26.80	26.91	26.44	26.65	17,373,426	-0.28(-1.04%)

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.