Indicators

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)

Official Closing 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 31, 2007	40.22	40.24	39.59	39.86	14,514,848	-0.37(-0.93%)
Dec 28, 2007	40.18	40.58	40.02	40.24	16,176,914	+0.22(+0.54%)
Dec 27, 2007	40.14	40.32	39.93	40.02	17,957,726	-0.14(-0.36%)
Dec 26, 2007	39.57	40.31	39.41	40.17	17,309,008	+0.80(+2.04%)
Dec 24, 2007	39.29	39.67	39.14	39.36	9,506,426	+0.22(+0.55%)
Dec 21, 2007	38.53	39.31	38.53	39.15	32,984,932	+0.67(+1.74%)
Dec 20, 2007	38.21	38.51	37.85	38.48	20,881,476	+0.47(+1.24%)
Dec 19, 2007	37.80	38.28	37.59	38.01	18,765,180	+0.29(+0.78%)
Dec 18, 2007	37.25	37.87	37.10	37.71	23,601,580	+0.74(+1.99%)
Dec 17, 2007	37.43	37.54	36.83	36.98	21,059,078	-0.62(-1.66%)
Dec 14, 2007	37.82	38.21	37.55	37.60	21,554,606	-0.61(-1.60%)
Dec 13, 2007	37.38	38.26	37.29	38.21	21,154,492	+0.57(+1.52%)
Dec 12, 2007	37.58	38.24	37.21	37.64	26,457,480	+0.76(+2.06%)
Dec 11, 2007	37.67	37.95	36.80	36.88	22,587,380	-0.79(-2.11%)
Dec 10, 2007	37.64	37.92	37.49	37.67	14,514,542	+0.07(+0.18%)
Dec 07, 2007	37.70	37.87	37.12	37.61	15,506,723	+0.00(+0.00%)
Dec 06, 2007	36.66	37.77	36.66	37.61	19,350,424	+0.88(+2.38%)
Dec 05, 2007	36.77	36.92	36.39	36.73	24,284,436	+0.74(+2.07%)
Dec 04, 2007	36.08	36.33	35.83	35.99	19,522,466	-0.24(-0.67%)

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.