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 (%)
Sep 30, 2010	26.95	27.21	26.69	27.04	107,641	+0.13(+0.47%)
Sep 29, 2010	26.76	27.07	26.58	26.91	12,290	+0.13(+0.47%)
Sep 28, 2010	26.51	26.92	26.32	26.79	55,995	+0.39(+1.48%)
Sep 27, 2010	26.52	26.64	26.28	26.40	12,464,235	-0.05(-0.18%)
Sep 24, 2010	26.09	26.54	25.97	26.44	16,551,680	+0.53(+2.06%)
Sep 23, 2010	25.91	26.27	25.81	25.91	14,608,784	-0.39(-1.50%)
Sep 22, 2010	26.57	26.74	26.27	26.30	12,921,426	-0.22(-0.81%)
Sep 21, 2010	26.71	26.76	26.42	26.52	18,027,200	-0.15(-0.55%)
Sep 20, 2010	26.06	26.82	25.96	26.67	16,684,136	+0.73(+2.82%)
Sep 17, 2010	25.93	26.16	25.84	25.93	18,627,146	-0.14(-0.52%)
Sep 15, 2010	25.84	26.10	25.68	26.07	14,128,522	+0.09(+0.34%)
Sep 14, 2010	25.88	26.14	25.75	25.98	2,131	-0.00(-0.02%)
Sep 13, 2010	25.93	26.12	25.80	25.98	15,347,178	+0.30(+1.15%)
Sep 10, 2010	25.91	25.95	25.66	25.69	11,887,916	+0.01(+0.04%)
Sep 09, 2010	25.80	25.99	25.67	25.68	12,298,770	+0.19(+0.75%)
Sep 08, 2010	25.25	25.71	25.25	25.49	31,994	+0.31(+1.23%)
Sep 07, 2010	25.63	25.70	25.15	25.18	80,268	-0.65(-2.52%)
Sep 03, 2010	25.65	25.91	25.64	25.83	13,300,282	+0.29(+1.14%)
Sep 02, 2010	25.38	25.57	25.23	25.54	28,999	+0.17(+0.68%)

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.