Indicators

ConocoPhillips (NY: COP )

109.69 -0.18 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.16	10.43	10.11	10.36	16,503,810	+0.20(+1.98%)
Jan 28, 2005	10.05	10.20	10.05	10.16	13,323,027	-0.00(-0.01%)
Jan 27, 2005	10.05	10.26	10.04	10.16	14,940,951	+0.06(+0.56%)
Jan 26, 2005	10.05	10.16	9.978	10.11	17,659,726	+0.18(+1.79%)
Jan 25, 2005	9.890	9.961	9.856	9.929	9,519,965	+0.05(+0.49%)
Jan 24, 2005	9.823	9.928	9.818	9.881	11,079,690	+0.13(+1.34%)
Jan 21, 2005	9.806	9.880	9.750	9.750	13,449,721	-0.05(-0.49%)
Jan 20, 2005	9.971	9.971	9.707	9.798	14,743,970	-0.17(-1.73%)
Jan 19, 2005	10.05	10.11	9.970	9.970	10,602,909	-0.09(-0.94%)
Jan 18, 2005	10.01	10.09	10.00	10.07	18,310,656	+0.12(+1.24%)
Jan 14, 2005	9.871	10.01	9.852	9.942	11,267,717	+0.05(+0.47%)
Jan 13, 2005	9.761	9.998	9.736	9.895	16,698,551	+0.15(+1.52%)
Jan 12, 2005	9.599	9.756	9.549	9.747	12,409,755	+0.19(+1.95%)
Jan 11, 2005	9.544	9.615	9.488	9.560	7,965,164	-0.00(-0.04%)
Jan 10, 2005	9.521	9.641	9.511	9.564	9,858,861	+0.09(+0.91%)
Jan 07, 2005	9.538	9.538	9.397	9.478	11,836,721	-0.06(-0.63%)
Jan 06, 2005	9.402	9.596	9.388	9.538	14,923,491	+0.14(+1.45%)
Jan 05, 2005	9.315	9.464	9.248	9.402	17,082,662	+0.07(+0.74%)
Jan 04, 2005	9.419	9.468	9.302	9.333	11,710,027	-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.