Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.68	32.84	32.36	32.48	15,664,690	-0.33(-0.99%)
Dec 28, 2006	32.62	33.02	32.55	32.80	15,925,865	+0.24(+0.73%)
Dec 27, 2006	32.31	32.77	32.11	32.57	13,782,642	+0.20(+0.63%)
Dec 26, 2006	32.25	32.52	32.02	32.36	12,881,491	+0.29(+0.90%)
Dec 22, 2006	32.50	32.63	32.07	32.07	13,327,414	-0.46(-1.42%)
Dec 21, 2006	32.76	32.88	32.25	32.53	20,943,554	-0.19(-0.59%)
Dec 20, 2006	33.26	33.26	32.72	32.73	21,524,606	-0.24(-0.73%)
Dec 19, 2006	32.50	33.06	31.96	32.97	31,716,380	+0.24(+0.73%)
Dec 18, 2006	33.63	33.81	32.59	32.73	43,518,616	-0.12(-0.37%)
Dec 15, 2006	33.15	33.19	32.69	32.85	29,689,012	-0.14(-0.41%)
Dec 14, 2006	32.46	33.33	32.20	32.99	34,950,820	+0.93(+2.92%)
Dec 13, 2006	31.98	32.33	31.85	32.05	20,485,448	+0.18(+0.57%)
Dec 12, 2006	32.01	32.08	31.65	31.87	23,019,214	-0.07(-0.21%)
Dec 11, 2006	31.89	32.05	31.66	31.94	19,839,712	-0.13(-0.41%)
Dec 08, 2006	31.73	32.22	31.66	32.07	33,137,220	+0.61(+1.94%)
Dec 07, 2006	31.24	31.71	30.96	31.46	34,547,648	+0.36(+1.16%)
Dec 06, 2006	30.70	31.55	30.68	31.10	38,933,116	+0.36(+1.17%)
Dec 05, 2006	30.73	30.98	30.27	30.74	29,844,078	+0.37(+1.23%)
Dec 04, 2006	30.41	30.44	30.04	30.36	19,314,926	-0.05(-0.16%)

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.