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 (%)
Feb 28, 2007	29.80	30.23	29.42	29.72	30,908,042	+0.12(+0.41%)
Feb 27, 2007	30.44	30.73	29.13	29.60	37,194,564	-1.32(-4.28%)
Feb 26, 2007	30.76	31.02	30.71	30.92	17,315,980	+0.35(+1.13%)
Feb 23, 2007	30.61	30.82	30.53	30.58	19,398,646	+0.15(+0.48%)
Feb 22, 2007	30.16	30.47	29.85	30.43	19,774,440	+0.27(+0.89%)
Feb 21, 2007	29.81	30.20	29.43	30.16	23,647,752	+0.33(+1.11%)
Feb 20, 2007	29.86	29.87	29.59	29.83	15,946,399	-0.27(-0.89%)
Feb 16, 2007	29.95	30.21	29.92	30.10	15,518,082	-0.00(-0.01%)
Feb 15, 2007	30.52	30.53	29.93	30.11	22,891,770	-0.59(-1.93%)
Feb 14, 2007	30.60	30.99	30.58	30.70	20,948,158	+0.09(+0.28%)
Feb 13, 2007	30.16	30.65	30.10	30.61	21,474,650	+0.56(+1.88%)
Feb 12, 2007	30.08	30.38	29.90	30.05	19,930,006	-0.44(-1.43%)
Feb 09, 2007	30.49	30.64	30.27	30.48	20,781,830	+0.05(+0.18%)
Feb 08, 2007	30.13	30.55	29.86	30.43	21,850,096	+0.29(+0.97%)
Feb 07, 2007	30.41	30.46	29.93	30.14	21,863,940	-0.19(-0.62%)
Feb 06, 2007	31.26	30.88	30.14	30.32	18,320,272	-0.18(-0.60%)
Feb 05, 2007	30.67	30.84	30.43	30.51	14,388,064	-0.11(-0.37%)
Feb 02, 2007	30.65	30.73	30.27	30.62	15,283,595	-0.01(-0.03%)

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.