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	18,883,862	+0.27(+1.02%)
Sep 28, 2006	27.01	27.18	26.65	26.82	26,805,042	-0.08(-0.29%)
Sep 27, 2006	26.85	27.10	26.44	26.89	34,006,776	+0.30(+1.11%)
Sep 26, 2006	26.17	26.61	26.01	26.60	29,406,614	+0.52(+1.99%)
Sep 25, 2006	26.10	26.39	25.73	26.08	36,137,652	-0.33(-1.26%)
Sep 22, 2006	26.74	26.77	26.03	26.41	18,812,226	-0.08(-0.29%)
Sep 21, 2006	26.17	26.74	26.17	26.49	26,971,830	+0.44(+1.68%)
Sep 20, 2006	26.52	26.54	25.95	26.05	32,824,322	-0.48(-1.80%)
Sep 19, 2006	27.13	27.23	26.39	26.53	26,995,342	-0.35(-1.30%)
Sep 18, 2006	26.73	27.19	26.54	26.88	22,342,882	+0.44(+1.67%)
Sep 15, 2006	26.62	26.78	26.41	26.44	29,910,712	-0.15(-0.58%)
Sep 14, 2006	27.08	27.29	26.39	26.59	31,475,082	-0.33(-1.22%)
Sep 13, 2006	26.56	27.14	26.46	26.92	27,812,798	+0.46(+1.75%)
Sep 12, 2006	26.83	27.04	26.37	26.46	30,319,218	-0.30(-1.12%)
Sep 11, 2006	27.19	27.22	26.51	26.76	38,960,944	-0.70(-2.55%)
Sep 08, 2006	27.93	28.21	27.37	27.46	24,707,128	-0.54(-1.92%)
Sep 07, 2006	28.01	28.28	27.68	28.00	24,905,560	-0.11(-0.40%)
Sep 06, 2006	28.99	28.99	28.05	28.11	29,256,528	-1.14(-3.91%)
Sep 05, 2006	29.15	29.37	28.95	29.25	13,811,249	+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.