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 (%)
Mar 31, 2009	17.86	18.11	17.61	17.71	38,047,052	+0.06(+0.36%)
Mar 30, 2009	17.80	17.82	17.30	17.64	37,365,124	-0.58(-3.20%)
Mar 26, 2009	18.31	18.38	17.93	18.23	30,419,458	+0.28(+1.54%)
Mar 25, 2009	17.92	18.28	17.46	17.95	33,827,976	+0.04(+0.20%)
Mar 24, 2009	18.09	18.29	17.76	17.91	29,866,830	-0.51(-2.77%)
Mar 23, 2009	17.94	18.44	17.85	18.43	40,619,872	+1.33(+7.78%)
Mar 20, 2009	17.55	17.77	17.02	17.10	49,575,148	-1.02(-5.63%)
Mar 19, 2009	18.05	18.17	17.29	18.12	57,473,408	+0.80(+4.64%)
Mar 18, 2009	16.87	17.48	16.45	17.31	38,079,908	+0.31(+1.84%)
Mar 17, 2009	16.40	17.01	16.23	17.00	37,961,364	+0.67(+4.10%)
Mar 16, 2009	16.52	16.96	16.30	16.33	42,084,756	-0.13(-0.80%)
Mar 13, 2009	17.14	17.20	15.98	16.46	0	-0.44(-2.62%)
Mar 12, 2009	17.19	17.35	16.35	16.91	56,610,780	-0.27(-1.55%)
Mar 11, 2009	17.30	17.61	16.85	17.17	33,458,138	-0.01(-0.05%)
Mar 10, 2009	16.99	17.27	16.90	17.18	45,695,584	+0.66(+4.02%)
Mar 09, 2009	15.90	16.86	15.69	16.52	48,905,896	+0.53(+3.31%)
Mar 06, 2009	16.39	16.71	15.43	15.99	0	-0.02(-0.11%)
Mar 05, 2009	16.37	16.48	15.75	16.01	41,435,980	-0.75(-4.45%)
Mar 04, 2009	16.54	17.11	16.35	16.75	37,436,360	+0.85(+5.35%)

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.