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 (%)
Sep 29, 2006	26.85	27.19	26.64	27.09	18,885,282	+0.27(+1.02%)
Sep 28, 2006	27.01	27.18	26.65	26.82	26,807,056	-0.08(-0.29%)
Sep 27, 2006	26.85	27.10	26.43	26.89	34,009,328	+0.30(+1.11%)
Sep 26, 2006	26.16	26.61	26.01	26.60	29,408,824	+0.52(+1.99%)
Sep 25, 2006	26.10	26.39	25.73	26.08	36,140,364	-0.33(-1.26%)
Sep 22, 2006	26.73	26.77	26.03	26.41	18,813,638	-0.08(-0.29%)
Sep 21, 2006	26.16	26.74	26.16	26.49	26,973,856	+0.44(+1.68%)
Sep 20, 2006	26.52	26.53	25.95	26.05	32,826,788	-0.48(-1.80%)
Sep 19, 2006	27.13	27.23	26.38	26.53	26,997,370	-0.35(-1.30%)
Sep 18, 2006	26.73	27.18	26.54	26.88	22,344,562	+0.44(+1.67%)
Sep 15, 2006	26.62	26.77	26.41	26.44	29,912,958	-0.15(-0.58%)
Sep 14, 2006	27.07	27.28	26.39	26.59	31,477,446	-0.33(-1.22%)
Sep 13, 2006	26.56	27.14	26.46	26.92	27,814,886	+0.46(+1.75%)
Sep 12, 2006	26.82	27.04	26.36	26.46	30,321,496	-0.30(-1.12%)
Sep 11, 2006	27.19	27.22	26.51	26.76	38,963,872	-0.70(-2.55%)
Sep 08, 2006	27.93	28.20	27.37	27.46	24,708,984	-0.54(-1.92%)
Sep 07, 2006	28.01	28.28	27.68	27.99	24,907,430	-0.11(-0.40%)
Sep 06, 2006	28.99	28.99	28.04	28.11	29,258,726	-1.14(-3.90%)
Sep 05, 2006	29.15	29.37	28.95	29.25	13,812,286	+0.02(+0.06%)

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.