Indicators

ConocoPhillips (NY: COP )

104.72 +2.41 (+2.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.24	21.34	20.79	20.97	30,618,790	+0.11(+0.50%)
May 28, 2009	20.51	20.98	20.50	20.86	33,131,638	+0.52(+2.56%)
May 27, 2009	20.64	21.08	20.24	20.34	24,443,156	-0.26(-1.24%)
May 26, 2009	20.12	20.65	19.99	20.59	22,179,590	+0.30(+1.46%)
May 22, 2009	20.55	20.66	20.25	20.30	16,480,551	-0.13(-0.63%)
May 21, 2009	20.66	20.74	20.18	20.43	26,081,860	-0.54(-2.56%)
May 20, 2009	21.23	21.47	20.89	20.96	25,235,700	+0.13(+0.63%)
May 19, 2009	20.81	21.11	20.76	20.83	24,357,510	+0.17(+0.84%)
May 18, 2009	20.24	20.84	20.22	20.66	24,025,920	+0.72(+3.62%)
May 15, 2009	20.19	20.34	19.78	19.94	22,130,172	-0.37(-1.81%)
May 14, 2009	20.07	20.50	19.98	20.30	21,881,384	+0.06(+0.31%)
May 13, 2009	20.41	20.91	20.18	20.24	32,125,686	-0.39(-1.91%)
May 12, 2009	20.76	20.96	20.40	20.63	27,376,576	+0.15(+0.75%)
May 11, 2009	20.85	20.85	20.35	20.48	28,893,090	-0.81(-3.79%)
May 08, 2009	20.30	21.45	20.26	21.29	49,150,648	+1.50(+7.59%)
May 07, 2009	20.53	20.65	19.72	19.79	38,357,020	-0.28(-1.40%)
May 06, 2009	19.79	20.27	19.65	20.07	30,871,200	+0.57(+2.93%)
May 05, 2009	20.06	20.10	19.38	19.50	22,000,794	-0.41(-2.07%)
May 04, 2009	19.91	19.98	19.78	19.91	30,771,470	+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.