Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.71	12.84	12.10	12.52	28,610,488	-0.16(-1.27%)
Feb 25, 2005	12.44	12.86	12.43	12.68	32,903,700	+0.24(+1.94%)
Feb 24, 2005	12.10	12.45	12.10	12.44	24,067,418	+0.34(+2.78%)
Feb 23, 2005	11.85	12.13	11.82	12.10	17,657,502	+0.14(+1.18%)
Feb 22, 2005	12.03	12.23	11.92	11.96	22,017,610	-0.03(-0.28%)
Feb 18, 2005	11.75	12.06	11.71	11.99	22,376,006	+0.25(+2.16%)
Feb 17, 2005	11.76	11.87	11.68	11.74	19,404,736	-0.04(-0.30%)
Feb 16, 2005	11.44	11.79	11.42	11.77	17,695,158	+0.33(+2.89%)
Feb 15, 2005	11.39	11.45	11.31	11.44	10,138,290	+0.05(+0.41%)
Feb 14, 2005	11.24	11.47	11.24	11.40	16,758,192	+0.22(+1.95%)
Feb 11, 2005	11.16	11.32	11.09	11.18	14,377,012	-0.05(-0.43%)
Feb 10, 2005	10.97	11.25	10.95	11.23	11,540,860	+0.29(+2.69%)
Feb 09, 2005	10.90	10.99	10.80	10.93	11,590,034	+0.02(+0.16%)
Feb 08, 2005	10.84	10.93	10.78	10.91	10,952,543	+0.07(+0.64%)
Feb 07, 2005	10.86	10.91	10.75	10.85	12,767,113	-0.01(-0.14%)
Feb 04, 2005	10.84	10.87	10.73	10.86	13,774,075	+0.04(+0.39%)
Feb 03, 2005	10.72	10.85	10.66	10.82	11,206,387	+0.09(+0.81%)
Feb 02, 2005	10.68	10.79	10.66	10.73	13,431,185	+0.05(+0.50%)

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.