Indicators

ConocoPhillips (NY: COP )

130.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	36.91	37.42	36.83	37.16	16,779,580	+0.25(+0.69%)
Feb 25, 2011	36.93	37.11	36.67	36.91	16,809,704	+0.00(+0.00%)
Feb 24, 2011	37.69	37.85	36.54	36.91	27,551,524	-0.62(-1.64%)
Feb 23, 2011	36.75	38.02	36.72	37.53	29,674,856	+0.94(+2.56%)
Feb 22, 2011	37.07	37.61	36.20	36.59	25,497,160	-0.00(-0.01%)
Feb 18, 2011	36.28	36.64	35.92	36.60	17,879,406	+0.53(+1.46%)
Feb 17, 2011	35.59	36.30	35.48	36.07	18,637,986	+0.59(+1.66%)
Feb 16, 2011	35.07	35.52	35.02	35.48	16,753,732	+0.69(+1.97%)
Feb 15, 2011	34.88	35.00	34.60	34.80	14,626,860	-0.13(-0.37%)
Feb 14, 2011	34.07	35.00	34.05	34.92	17,136,850	+1.04(+3.06%)
Feb 11, 2011	33.08	34.29	33.02	33.89	25,601,968	+0.71(+2.14%)
Feb 10, 2011	33.19	33.35	33.04	33.18	24,027,864	-0.27(-0.82%)
Feb 09, 2011	33.95	33.97	33.31	33.45	19,077,344	-0.63(-1.86%)
Feb 08, 2011	34.20	34.25	33.92	34.09	10,012,733	-0.14(-0.40%)
Feb 07, 2011	33.95	34.35	33.95	34.22	20,569,660	+0.29(+0.87%)
Feb 04, 2011	34.10	34.20	33.75	33.93	21,803,940	-0.17(-0.50%)
Feb 03, 2011	34.15	34.15	33.67	34.10	21,173,388	-0.04(-0.11%)
Feb 02, 2011	33.92	34.39	33.80	34.14	15,283,521	+0.19(+0.56%)

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.