Indicators

ConocoPhillips (NY: COP )

121.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.10	22.17	21.90	21.93	17,374,044	-0.14(-0.62%)
Feb 25, 2010	21.75	22.09	21.54	22.06	19,983,616	-0.03(-0.15%)
Feb 24, 2010	21.86	22.17	21.76	22.10	17,097,152	+0.24(+1.09%)
Feb 23, 2010	22.12	22.23	21.73	21.86	23,205,356	-0.39(-1.75%)
Feb 22, 2010	22.52	22.52	22.17	22.25	18,291,606	-0.09(-0.41%)
Feb 19, 2010	22.25	22.48	22.14	22.34	20,714,782	+0.01(+0.06%)
Feb 18, 2010	22.21	22.46	22.17	22.33	20,968,522	+0.03(+0.14%)
Feb 17, 2010	22.57	22.72	22.15	22.29	26,774,996	-0.28(-1.24%)
Feb 16, 2010	22.19	22.67	22.19	22.57	25,235,182	+0.57(+2.57%)
Feb 12, 2010	21.87	22.01	22.01	22.01	30,829,662	-0.10(-0.47%)
Feb 11, 2010	21.83	22.21	21.69	22.11	16,638,335	+0.29(+1.33%)
Feb 10, 2010	21.94	22.00	21.61	21.82	19,885,106	-0.10(-0.47%)
Feb 09, 2010	21.68	22.72	21.43	21.93	29,515,464	+0.35(+1.63%)
Feb 08, 2010	21.66	21.82	21.39	21.57	17,561,592	-0.12(-0.56%)
Feb 05, 2010	21.66	21.75	21.09	21.70	33,846,312	-0.08(-0.37%)
Feb 04, 2010	22.42	22.43	21.66	21.78	29,524,696	-0.99(-4.35%)
Feb 03, 2010	22.53	22.84	22.48	22.77	22,817,202	+0.09(+0.40%)
Feb 02, 2010	22.32	22.72	22.16	22.68	27,489,976	+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.