Indicators

ConocoPhillips (NY: COP )

121.03 -0.56 (-0.46%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.57	29.99	29.19	29.49	31,153,146	+0.12(+0.42%)
Feb 27, 2007	30.20	30.49	28.90	29.37	37,489,520	-1.31(-4.28%)
Feb 26, 2007	30.51	30.78	30.47	30.68	17,453,298	+0.34(+1.13%)
Feb 23, 2007	30.37	30.58	30.29	30.34	19,552,480	+0.14(+0.48%)
Feb 22, 2007	29.93	30.23	29.62	30.19	19,931,254	+0.27(+0.89%)
Feb 21, 2007	29.57	29.96	29.20	29.93	23,835,280	+0.33(+1.11%)
Feb 20, 2007	29.62	29.64	29.35	29.60	16,072,855	-0.27(-0.89%)
Feb 16, 2007	29.71	29.98	29.68	29.86	15,641,142	-0.00(-0.02%)
Feb 15, 2007	30.28	30.29	29.69	29.87	23,073,304	-0.59(-1.93%)
Feb 14, 2007	30.36	30.74	30.34	30.46	21,114,278	+0.09(+0.28%)
Feb 13, 2007	29.92	30.41	29.86	30.37	21,644,946	+0.56(+1.88%)
Feb 12, 2007	29.84	30.14	29.66	29.81	20,088,052	-0.43(-1.43%)
Feb 09, 2007	30.25	30.40	30.04	30.24	20,946,632	+0.05(+0.18%)
Feb 08, 2007	29.89	30.31	29.62	30.19	22,023,368	+0.29(+0.97%)
Feb 07, 2007	30.18	30.22	29.69	29.90	22,037,324	-0.19(-0.62%)
Feb 06, 2007	31.02	30.64	29.90	30.09	18,465,554	-0.18(-0.60%)
Feb 05, 2007	30.43	30.60	30.19	30.27	14,502,162	-0.11(-0.37%)
Feb 02, 2007	30.41	30.49	30.03	30.38	15,404,796	-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.