Indicators

ConocoPhillips (NY: COP )

124.76 +2.53 (+2.07%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.81	12.94	12.20	12.61	28,385,390	-0.16(-1.27%)
Feb 25, 2005	12.53	12.97	12.53	12.78	32,644,824	+0.24(+1.94%)
Feb 24, 2005	12.20	12.55	12.20	12.53	23,878,064	+0.34(+2.78%)
Feb 23, 2005	11.94	12.23	11.91	12.20	17,518,578	+0.14(+1.18%)
Feb 22, 2005	12.12	12.32	12.01	12.05	21,844,382	-0.03(-0.28%)
Feb 18, 2005	11.84	12.15	11.80	12.09	22,199,958	+0.26(+2.16%)
Feb 17, 2005	11.85	11.97	11.78	11.83	19,252,064	-0.04(-0.30%)
Feb 16, 2005	11.53	11.89	11.51	11.87	17,555,938	+0.33(+2.89%)
Feb 15, 2005	11.48	11.54	11.40	11.53	10,058,525	+0.05(+0.41%)
Feb 14, 2005	11.33	11.56	11.33	11.49	16,626,344	+0.22(+1.95%)
Feb 11, 2005	11.25	11.41	11.18	11.27	14,263,898	-0.05(-0.43%)
Feb 10, 2005	11.06	11.34	11.04	11.32	11,450,060	+0.30(+2.69%)
Feb 09, 2005	10.98	11.08	10.89	11.02	11,498,847	+0.02(+0.17%)
Feb 08, 2005	10.92	11.02	10.87	11.00	10,866,371	+0.07(+0.63%)
Feb 07, 2005	10.95	10.99	10.83	10.93	12,666,665	-0.01(-0.14%)
Feb 04, 2005	10.92	10.95	10.81	10.95	13,665,705	+0.04(+0.39%)
Feb 03, 2005	10.81	10.94	10.75	10.90	11,118,219	+0.09(+0.81%)
Feb 02, 2005	10.77	10.88	10.75	10.82	13,325,512	+0.05(+0.50%)

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.