Indicators

ConocoPhillips (NY: COP )

124.34 -1.28 (-1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.16	28.06	27.43	27.74	27,647,108	-0.42(-1.50%)
Feb 27, 2006	28.41	28.42	27.96	28.16	15,868,729	-0.38(-1.34%)
Feb 24, 2006	28.42	28.83	28.31	28.55	22,572,078	+0.59(+2.10%)
Feb 23, 2006	27.92	28.34	27.80	27.96	21,899,656	-0.21(-0.74%)
Feb 22, 2006	28.23	28.41	27.96	28.17	28,076,492	-0.42(-1.48%)
Feb 21, 2006	28.35	28.96	28.22	28.59	36,142,484	+0.79(+2.85%)
Feb 17, 2006	27.49	27.91	27.39	27.80	25,020,486	+0.54(+1.99%)
Feb 16, 2006	26.85	27.26	26.71	27.26	23,473,256	+0.56(+2.10%)
Feb 15, 2006	27.08	27.35	26.56	26.70	27,588,216	-0.24(-0.88%)
Feb 14, 2006	26.58	27.04	26.40	26.94	25,996,818	-0.12(-0.44%)
Feb 13, 2006	27.08	27.50	26.82	27.05	21,918,114	+0.05(+0.17%)
Feb 10, 2006	27.08	27.26	26.51	27.01	30,953,406	+0.02(+0.08%)
Feb 09, 2006	27.71	28.08	26.74	26.99	26,755,160	-0.41(-1.50%)
Feb 08, 2006	27.42	27.48	26.57	27.40	27,982,002	+0.05(+0.17%)
Feb 07, 2006	28.28	28.33	27.34	27.35	30,528,636	-1.21(-4.24%)
Feb 06, 2006	28.68	29.04	28.40	28.56	20,902,008	+0.12(+0.42%)
Feb 03, 2006	29.12	29.12	28.38	28.44	29,280,920	-0.82(-2.81%)
Feb 02, 2006	29.31	29.75	28.71	29.27	27,022,592	-0.05(-0.17%)

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.