Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.24	22.31	22.04	22.07	17,265,514	-0.14(-0.62%)
Feb 25, 2010	21.88	22.23	21.67	22.20	19,858,784	-0.03(-0.15%)
Feb 24, 2010	22.00	22.30	21.90	22.24	16,990,352	+0.24(+1.09%)
Feb 23, 2010	22.26	22.37	21.86	22.00	23,060,400	-0.39(-1.75%)
Feb 22, 2010	22.66	22.66	22.31	22.39	18,177,344	-0.09(-0.41%)
Feb 19, 2010	22.39	22.62	22.28	22.48	20,585,382	+0.01(+0.06%)
Feb 18, 2010	22.35	22.60	22.31	22.47	20,837,538	+0.03(+0.14%)
Feb 17, 2010	22.71	22.87	22.29	22.43	26,607,738	-0.28(-1.24%)
Feb 16, 2010	22.33	22.81	22.33	22.72	25,077,544	+0.57(+2.57%)
Feb 12, 2010	22.01	22.15	22.15	22.15	30,637,076	-0.10(-0.47%)
Feb 11, 2010	21.97	22.35	21.82	22.25	16,534,399	+0.29(+1.33%)
Feb 10, 2010	22.07	22.14	21.75	21.96	19,760,888	-0.10(-0.47%)
Feb 09, 2010	21.82	22.87	21.57	22.06	29,331,086	+0.35(+1.63%)
Feb 08, 2010	21.80	21.96	21.52	21.71	17,451,888	-0.12(-0.56%)
Feb 05, 2010	21.79	21.89	21.22	21.83	33,634,880	-0.08(-0.37%)
Feb 04, 2010	22.57	22.57	21.80	21.91	29,340,262	-1.00(-4.35%)
Feb 03, 2010	22.67	22.98	22.62	22.91	22,674,668	+0.09(+0.40%)
Feb 02, 2010	22.46	22.86	22.30	22.82	27,318,252	+0.53(+2.40%)

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.