Indicators

ConocoPhillips (NY: COP )

120.92 -0.67 (-0.55%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.94	27.83	27.21	27.52	27,868,446	-0.42(-1.50%)
Feb 27, 2006	28.18	28.19	27.74	27.94	15,995,771	-0.38(-1.34%)
Feb 24, 2006	28.19	28.60	28.09	28.32	22,752,786	+0.58(+2.10%)
Feb 23, 2006	27.70	28.12	27.58	27.74	22,074,980	-0.21(-0.74%)
Feb 22, 2006	28.00	28.19	27.74	27.95	28,301,268	-0.42(-1.48%)
Feb 21, 2006	28.13	28.73	27.99	28.36	36,431,836	+0.79(+2.85%)
Feb 17, 2006	27.27	27.69	27.17	27.58	25,220,796	+0.54(+1.99%)
Feb 16, 2006	26.64	27.04	26.50	27.04	23,661,178	+0.56(+2.10%)
Feb 15, 2006	26.86	27.13	26.35	26.49	27,809,082	-0.23(-0.88%)
Feb 14, 2006	26.37	26.83	26.19	26.72	26,204,942	-0.12(-0.44%)
Feb 13, 2006	26.86	27.29	26.61	26.84	22,093,586	+0.05(+0.17%)
Feb 10, 2006	26.86	27.04	26.30	26.79	31,201,212	+0.02(+0.08%)
Feb 09, 2006	27.49	27.85	26.53	26.77	26,969,356	-0.41(-1.49%)
Feb 08, 2006	27.20	27.26	26.36	27.18	28,206,020	+0.05(+0.17%)
Feb 07, 2006	28.06	28.10	27.13	27.13	30,773,044	-1.20(-4.24%)
Feb 06, 2006	28.45	28.81	28.18	28.33	21,069,346	+0.12(+0.42%)
Feb 03, 2006	28.89	28.89	28.16	28.22	29,515,336	-0.82(-2.81%)
Feb 02, 2006	29.07	29.52	28.49	29.03	27,238,928	-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.