Indicators

ConocoPhillips (NY: COP )

121.41 -0.50 (-0.41%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.97	17.53	16.71	16.89	0	-0.49(-2.84%)
Feb 26, 2009	17.66	18.08	17.34	17.38	32,002,644	+0.02(+0.13%)
Feb 25, 2009	17.71	17.78	17.18	17.36	40,748,224	-0.39(-2.19%)
Feb 24, 2009	17.15	17.80	17.01	17.75	38,805,852	+0.76(+4.44%)
Feb 23, 2009	18.16	18.37	16.87	16.99	43,130,152	-0.84(-4.72%)
Feb 20, 2009	18.53	18.53	17.62	17.83	50,462,852	-1.06(-5.62%)
Feb 19, 2009	19.28	19.41	18.78	18.90	23,937,746	-0.22(-1.14%)
Feb 18, 2009	19.56	19.69	18.94	19.11	35,051,348	-0.30(-1.56%)
Feb 17, 2009	19.94	20.12	19.39	19.42	32,092,650	-1.23(-5.98%)
Feb 13, 2009	20.92	21.08	20.62	20.65	22,291,758	-0.24(-1.15%)
Feb 12, 2009	20.56	20.95	20.17	20.89	31,588,696	+0.11(+0.52%)
Feb 11, 2009	21.13	21.23	20.37	20.78	28,423,614	-0.07(-0.33%)
Feb 10, 2009	21.76	22.19	20.65	20.85	34,716,896	-1.09(-4.99%)
Feb 09, 2009	21.72	22.23	21.53	21.94	28,218,124	+0.27(+1.23%)
Feb 06, 2009	20.99	21.81	20.82	21.68	27,422,742	+0.47(+2.20%)
Feb 05, 2009	20.61	21.40	20.37	21.21	36,095,672	+0.49(+2.36%)
Feb 04, 2009	21.17	21.17	20.58	20.72	31,788,428	-0.19(-0.91%)
Feb 03, 2009	20.84	21.07	20.57	20.91	30,619,314	+0.24(+1.14%)

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.