Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.99	27.88	27.25	27.57	27,822,990	-0.42(-1.50%)
Feb 27, 2006	28.23	28.24	27.79	27.99	15,969,681	-0.38(-1.34%)
Feb 24, 2006	28.24	28.65	28.14	28.37	22,715,674	+0.58(+2.10%)
Feb 23, 2006	27.74	28.16	27.63	27.78	22,038,972	-0.21(-0.74%)
Feb 22, 2006	28.05	28.23	27.79	27.99	28,255,104	-0.42(-1.48%)
Feb 21, 2006	28.17	28.78	28.04	28.41	36,372,412	+0.79(+2.85%)
Feb 17, 2006	27.31	27.73	27.22	27.62	25,179,658	+0.54(+1.99%)
Feb 16, 2006	26.68	27.09	26.54	27.09	23,622,584	+0.56(+2.10%)
Feb 15, 2006	26.91	27.18	26.39	26.53	27,763,724	-0.24(-0.88%)
Feb 14, 2006	26.41	26.87	26.23	26.77	26,162,200	-0.12(-0.44%)
Feb 13, 2006	26.91	27.33	26.65	26.88	22,057,550	+0.05(+0.17%)
Feb 10, 2006	26.91	27.09	26.34	26.84	31,150,320	+0.02(+0.08%)
Feb 09, 2006	27.54	27.90	26.58	26.82	26,925,368	-0.41(-1.50%)
Feb 08, 2006	27.24	27.31	26.40	27.22	28,160,014	+0.05(+0.17%)
Feb 07, 2006	28.10	28.15	27.17	27.18	30,722,848	-1.20(-4.24%)
Feb 06, 2006	28.50	28.86	28.22	28.38	21,034,980	+0.12(+0.42%)
Feb 03, 2006	28.94	28.94	28.20	28.26	29,467,194	-0.82(-2.81%)
Feb 02, 2006	29.12	29.56	28.53	29.08	27,194,500	-0.05(-0.17%)

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.