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 (%)
Feb 28, 2005	12.81	12.94	12.20	12.62	28,383,258	-0.16(-1.27%)
Feb 25, 2005	12.53	12.97	12.53	12.78	32,642,372	+0.24(+1.94%)
Feb 24, 2005	12.20	12.55	12.20	12.53	23,876,270	+0.34(+2.78%)
Feb 23, 2005	11.95	12.23	11.91	12.20	17,517,264	+0.14(+1.18%)
Feb 22, 2005	12.12	12.32	12.02	12.05	21,842,742	-0.03(-0.28%)
Feb 18, 2005	11.84	12.15	11.80	12.09	22,198,290	+0.26(+2.16%)
Feb 17, 2005	11.85	11.97	11.78	11.83	19,250,618	-0.04(-0.30%)
Feb 16, 2005	11.53	11.89	11.51	11.87	17,554,620	+0.33(+2.89%)
Feb 15, 2005	11.48	11.54	11.40	11.53	10,057,769	+0.05(+0.41%)
Feb 14, 2005	11.33	11.56	11.33	11.49	16,625,095	+0.22(+1.95%)
Feb 11, 2005	11.25	11.41	11.18	11.27	14,262,826	-0.05(-0.43%)
Feb 10, 2005	11.06	11.34	11.04	11.32	11,449,200	+0.30(+2.70%)
Feb 09, 2005	10.98	11.08	10.89	11.02	11,497,984	+0.02(+0.17%)
Feb 08, 2005	10.92	11.02	10.87	11.00	10,865,555	+0.07(+0.63%)
Feb 07, 2005	10.95	11.00	10.84	10.93	12,665,713	-0.01(-0.14%)
Feb 04, 2005	10.92	10.95	10.81	10.95	13,664,678	+0.04(+0.39%)
Feb 03, 2005	10.81	10.94	10.75	10.90	11,117,384	+0.09(+0.81%)
Feb 02, 2005	10.77	10.88	10.75	10.82	13,324,512	+0.05(+0.50%)

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.