Indicators

ConocoPhillips (NY: COP )

129.47 +1.66 (+1.30%)

Streaming Delayed Price Updated: 11:57 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.55	40.56	39.91	40.18	14,399,568	-0.38(-0.93%)
Dec 28, 2007	40.50	40.91	40.34	40.56	16,048,433	+0.22(+0.54%)
Dec 27, 2007	40.46	40.64	40.25	40.34	17,815,102	-0.15(-0.36%)
Dec 26, 2007	39.88	40.63	39.72	40.49	17,171,536	+0.81(+2.04%)
Dec 24, 2007	39.60	39.99	39.45	39.68	9,430,924	+0.22(+0.55%)
Dec 21, 2007	38.84	39.63	38.84	39.46	32,722,958	+0.67(+1.74%)
Dec 20, 2007	38.52	38.82	38.16	38.79	20,715,632	+0.47(+1.24%)
Dec 19, 2007	38.10	38.59	37.89	38.31	18,616,142	+0.30(+0.78%)
Dec 18, 2007	37.54	38.17	37.40	38.02	23,414,130	+0.74(+1.99%)
Dec 17, 2007	37.73	37.84	37.12	37.27	20,891,822	-0.63(-1.66%)
Dec 14, 2007	38.13	38.52	37.85	37.90	21,383,414	-0.61(-1.59%)
Dec 13, 2007	37.68	38.57	37.59	38.52	20,986,480	+0.58(+1.52%)
Dec 12, 2007	37.88	38.54	37.51	37.94	26,247,350	+0.76(+2.06%)
Dec 11, 2007	37.98	38.26	37.09	37.17	22,407,986	-0.80(-2.11%)
Dec 10, 2007	37.94	38.23	37.79	37.98	14,399,264	+0.07(+0.18%)
Dec 07, 2007	38.00	38.17	37.42	37.91	15,383,566	+0.00(+0.00%)
Dec 06, 2007	36.95	38.07	36.95	37.91	19,196,740	+0.88(+2.38%)
Dec 05, 2007	37.07	37.22	36.68	37.02	24,091,564	+0.75(+2.07%)
Dec 04, 2007	36.37	36.62	36.11	36.27	19,367,414	-0.25(-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.