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 (%)
Feb 28, 2007	29.62	30.04	29.23	29.54	31,104,666	+0.12(+0.42%)
Feb 27, 2007	30.25	30.53	28.94	29.41	37,431,180	-1.32(-4.28%)
Feb 26, 2007	30.56	30.82	30.52	30.73	17,426,138	+0.34(+1.13%)
Feb 23, 2007	30.42	30.63	30.34	30.39	19,522,052	+0.14(+0.48%)
Feb 22, 2007	29.97	30.28	29.66	30.24	19,900,236	+0.27(+0.89%)
Feb 21, 2007	29.62	30.01	29.24	29.97	23,798,190	+0.33(+1.11%)
Feb 20, 2007	29.67	29.68	29.40	29.64	16,047,843	-0.27(-0.89%)
Feb 16, 2007	29.76	30.02	29.73	29.91	15,616,802	-0.00(-0.02%)
Feb 15, 2007	30.33	30.34	29.74	29.91	23,037,398	-0.59(-1.93%)
Feb 14, 2007	30.40	30.79	30.39	30.50	21,081,422	+0.09(+0.28%)
Feb 13, 2007	29.96	30.45	29.91	30.42	21,611,262	+0.56(+1.88%)
Feb 12, 2007	29.89	30.19	29.71	29.86	20,056,792	-0.43(-1.43%)
Feb 09, 2007	30.29	30.44	30.08	30.29	20,914,036	+0.05(+0.18%)
Feb 08, 2007	29.94	30.35	29.67	30.24	21,989,098	+0.29(+0.97%)
Feb 07, 2007	30.22	30.27	29.74	29.95	22,003,030	-0.19(-0.62%)
Feb 06, 2007	31.06	30.68	29.95	30.13	18,436,818	-0.18(-0.60%)
Feb 05, 2007	30.48	30.64	30.24	30.31	14,479,595	-0.11(-0.37%)
Feb 02, 2007	30.45	30.53	30.08	30.43	15,380,823	-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.