Indicators

ConocoPhillips (NY: COP )

121.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	36.62	37.12	36.53	36.87	16,913,916	+0.25(+0.69%)
Feb 25, 2011	36.63	36.81	36.38	36.62	16,944,280	+0.00(+0.00%)
Feb 24, 2011	37.39	37.55	36.25	36.62	27,772,096	-0.61(-1.64%)
Feb 23, 2011	36.46	37.72	36.42	37.23	29,912,428	+0.93(+2.56%)
Feb 22, 2011	36.77	37.31	35.91	36.30	25,701,286	-0.00(-0.01%)
Feb 18, 2011	35.99	36.35	35.64	36.31	18,022,546	+0.52(+1.46%)
Feb 17, 2011	35.31	36.01	35.20	35.78	18,787,198	+0.58(+1.66%)
Feb 16, 2011	34.79	35.24	34.74	35.20	16,887,860	+0.68(+1.97%)
Feb 15, 2011	34.60	34.73	34.32	34.52	14,743,960	-0.13(-0.37%)
Feb 14, 2011	33.80	34.73	33.78	34.65	17,274,046	+1.03(+3.06%)
Feb 11, 2011	32.82	34.02	32.76	33.62	25,806,934	+0.70(+2.14%)
Feb 10, 2011	32.92	33.09	32.78	32.91	24,220,228	-0.27(-0.82%)
Feb 09, 2011	33.68	33.70	33.05	33.19	19,230,074	-0.63(-1.86%)
Feb 08, 2011	33.93	33.98	33.65	33.82	10,092,894	-0.14(-0.40%)
Feb 07, 2011	33.68	34.07	33.68	33.95	20,734,336	+0.29(+0.87%)
Feb 04, 2011	33.83	33.93	33.48	33.66	21,978,498	-0.17(-0.50%)
Feb 03, 2011	33.88	33.88	33.41	33.83	21,342,900	-0.04(-0.11%)
Feb 02, 2011	33.65	34.12	33.53	33.87	15,405,878	+0.19(+0.56%)

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.