Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.54	40.56	39.91	40.18	14,400,649	-0.38(-0.93%)
Dec 28, 2007	40.50	40.90	40.34	40.56	16,049,639	+0.22(+0.54%)
Dec 27, 2007	40.46	40.63	40.24	40.34	17,816,440	-0.15(-0.36%)
Dec 26, 2007	39.88	40.63	39.72	40.48	17,172,826	+0.81(+2.04%)
Dec 24, 2007	39.60	39.98	39.45	39.67	9,431,633	+0.22(+0.55%)
Dec 21, 2007	38.84	39.62	38.84	39.46	32,725,416	+0.67(+1.74%)
Dec 20, 2007	38.51	38.81	38.15	38.78	20,717,188	+0.47(+1.24%)
Dec 19, 2007	38.10	38.58	37.89	38.31	18,617,540	+0.30(+0.78%)
Dec 18, 2007	37.54	38.17	37.39	38.01	23,415,890	+0.74(+1.99%)
Dec 17, 2007	37.73	37.84	37.12	37.27	20,893,390	-0.63(-1.66%)
Dec 14, 2007	38.12	38.51	37.85	37.90	21,385,022	-0.61(-1.59%)
Dec 13, 2007	37.67	38.56	37.59	38.51	20,988,056	+0.58(+1.52%)
Dec 12, 2007	37.88	38.54	37.50	37.94	26,249,322	+0.76(+2.06%)
Dec 11, 2007	37.97	38.26	37.09	37.17	22,409,670	-0.80(-2.11%)
Dec 10, 2007	37.94	38.22	37.79	37.97	14,400,346	+0.07(+0.18%)
Dec 07, 2007	38.00	38.17	37.42	37.90	15,384,721	+0.00(+0.00%)
Dec 06, 2007	36.95	38.07	36.95	37.90	19,198,182	+0.88(+2.38%)
Dec 05, 2007	37.06	37.21	36.68	37.02	24,093,374	+0.75(+2.07%)
Dec 04, 2007	36.37	36.62	36.11	36.27	19,368,868	-0.25(-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.