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 (%)
Dec 31, 2007	40.29	40.30	39.66	39.93	14,491,173	-0.38(-0.93%)
Dec 28, 2007	40.25	40.65	40.09	40.30	16,150,528	+0.22(+0.54%)
Dec 27, 2007	40.21	40.38	39.99	40.09	17,928,436	-0.14(-0.36%)
Dec 26, 2007	39.63	40.38	39.47	40.23	17,280,776	+0.80(+2.04%)
Dec 24, 2007	39.35	39.73	39.21	39.43	9,490,920	+0.22(+0.55%)
Dec 21, 2007	38.59	39.38	38.59	39.21	32,931,130	+0.67(+1.74%)
Dec 20, 2007	38.27	38.57	37.92	38.54	20,847,416	+0.47(+1.24%)
Dec 19, 2007	37.86	38.34	37.65	38.07	18,734,572	+0.29(+0.78%)
Dec 18, 2007	37.31	37.93	37.16	37.78	23,563,082	+0.74(+1.99%)
Dec 17, 2007	37.49	37.60	36.89	37.04	21,024,728	-0.62(-1.66%)
Dec 14, 2007	37.88	38.27	37.61	37.66	21,519,448	-0.61(-1.59%)
Dec 13, 2007	37.44	38.32	37.36	38.27	21,119,988	+0.57(+1.52%)
Dec 12, 2007	37.65	38.30	37.27	37.70	26,414,326	+0.76(+2.06%)
Dec 11, 2007	37.74	38.02	36.86	36.94	22,550,538	-0.80(-2.11%)
Dec 10, 2007	37.70	37.98	37.55	37.74	14,490,867	+0.07(+0.18%)
Dec 07, 2007	37.76	37.93	37.18	37.67	15,481,430	+0.00(+0.00%)
Dec 06, 2007	36.72	37.83	36.72	37.67	19,318,862	+0.88(+2.38%)
Dec 05, 2007	36.83	36.98	36.45	36.79	24,244,826	+0.75(+2.07%)
Dec 04, 2007	36.14	36.39	35.89	36.04	19,490,622	-0.24(-0.67%)

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.