Indicators

ConocoPhillips (NY: COP )

130.11 +0.83 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.95	33.10	32.62	32.74	15,539,111	-0.33(-0.99%)
Dec 28, 2006	32.89	33.28	32.81	33.07	15,798,191	+0.24(+0.73%)
Dec 27, 2006	32.57	33.04	32.36	32.83	13,672,150	+0.20(+0.63%)
Dec 26, 2006	32.51	32.78	32.28	32.62	12,778,223	+0.29(+0.90%)
Dec 22, 2006	32.77	32.89	32.33	32.33	13,220,572	-0.46(-1.42%)
Dec 21, 2006	33.03	33.14	32.51	32.80	20,775,654	-0.20(-0.59%)
Dec 20, 2006	33.53	33.53	32.99	32.99	21,352,048	-0.24(-0.73%)
Dec 19, 2006	32.77	33.33	32.21	33.23	31,462,118	+0.24(+0.73%)
Dec 18, 2006	33.90	34.08	32.85	32.99	43,169,740	-0.12(-0.37%)
Dec 15, 2006	33.42	33.46	32.95	33.12	29,451,002	-0.14(-0.41%)
Dec 14, 2006	32.72	33.60	32.46	33.25	34,670,628	+0.94(+2.92%)
Dec 13, 2006	32.24	32.59	32.11	32.31	20,321,220	+0.18(+0.57%)
Dec 12, 2006	32.26	32.34	31.91	32.13	22,834,674	-0.07(-0.21%)
Dec 11, 2006	32.15	32.31	31.92	32.20	19,680,662	-0.13(-0.41%)
Dec 08, 2006	31.99	32.48	31.91	32.33	32,871,568	+0.61(+1.94%)
Dec 07, 2006	31.49	31.97	31.21	31.71	34,270,688	+0.36(+1.16%)
Dec 06, 2006	30.94	31.80	30.93	31.35	38,621,000	+0.36(+1.17%)
Dec 05, 2006	30.98	31.23	30.52	30.99	29,604,824	+0.38(+1.23%)
Dec 04, 2006	30.66	30.69	30.28	30.61	19,160,084	-0.05(-0.16%)

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.