Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	26.77	27.04	26.52	26.87	108,334	+0.13(+0.47%)
Sep 29, 2010	26.59	26.90	26.41	26.74	12,369	+0.13(+0.47%)
Sep 28, 2010	26.34	26.75	26.15	26.62	56,356	+0.39(+1.48%)
Sep 27, 2010	26.35	26.47	26.11	26.23	12,544,470	-0.05(-0.18%)
Sep 24, 2010	25.93	26.37	25.80	26.28	16,658,227	+0.53(+2.06%)
Sep 23, 2010	25.74	26.10	25.64	25.74	14,702,824	-0.39(-1.50%)
Sep 22, 2010	26.40	26.56	26.10	26.14	13,004,604	-0.21(-0.81%)
Sep 21, 2010	26.54	26.59	26.25	26.35	18,143,246	-0.14(-0.55%)
Sep 20, 2010	25.90	26.65	25.79	26.49	16,791,536	+0.73(+2.82%)
Sep 17, 2010	25.77	25.99	25.67	25.77	18,747,054	-0.14(-0.52%)
Sep 15, 2010	25.67	25.94	25.52	25.90	14,219,471	+0.09(+0.34%)
Sep 14, 2010	25.71	25.98	25.58	25.81	2,144	-0.00(-0.02%)
Sep 13, 2010	25.77	25.95	25.63	25.82	15,445,971	+0.29(+1.15%)
Sep 10, 2010	25.74	25.78	25.49	25.53	11,964,442	+0.01(+0.04%)
Sep 09, 2010	25.63	25.83	25.50	25.52	12,377,941	+0.19(+0.75%)
Sep 08, 2010	25.09	25.55	25.09	25.32	32,199	+0.31(+1.23%)
Sep 07, 2010	25.47	25.54	24.98	25.02	80,785	-0.65(-2.53%)
Sep 03, 2010	25.48	25.75	25.47	25.66	13,385,899	+0.29(+1.14%)
Sep 02, 2010	25.22	25.40	25.07	25.38	29,186	+0.17(+0.68%)

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.