Indicators

ConocoPhillips (NY: COP )

127.78 -2.44 (-1.87%)

Streaming Delayed Price Updated: 11:33 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.81	30.23	29.42	29.73	30,905,720	+0.12(+0.41%)
Feb 27, 2007	30.44	30.73	29.13	29.60	37,191,772	-1.32(-4.28%)
Feb 26, 2007	30.76	31.02	30.72	30.93	17,314,680	+0.35(+1.13%)
Feb 23, 2007	30.61	30.83	30.54	30.58	19,397,190	+0.15(+0.48%)
Feb 22, 2007	30.17	30.48	29.85	30.44	19,772,954	+0.27(+0.89%)
Feb 21, 2007	29.81	30.20	29.43	30.17	23,645,976	+0.33(+1.11%)
Feb 20, 2007	29.86	29.88	29.59	29.83	15,945,201	-0.27(-0.89%)
Feb 16, 2007	29.95	30.22	29.92	30.10	15,516,916	-0.00(-0.01%)
Feb 15, 2007	30.53	30.53	29.93	30.11	22,890,050	-0.59(-1.93%)
Feb 14, 2007	30.60	30.99	30.58	30.70	20,946,584	+0.09(+0.28%)
Feb 13, 2007	30.16	30.65	30.10	30.61	21,473,036	+0.56(+1.88%)
Feb 12, 2007	30.08	30.38	29.90	30.05	19,928,508	-0.44(-1.43%)
Feb 09, 2007	30.49	30.64	30.28	30.49	20,780,270	+0.05(+0.18%)
Feb 08, 2007	30.13	30.55	29.86	30.43	21,848,454	+0.29(+0.97%)
Feb 07, 2007	30.42	30.46	29.93	30.14	21,862,298	-0.19(-0.61%)
Feb 06, 2007	31.26	30.88	30.14	30.33	18,318,896	-0.18(-0.60%)
Feb 05, 2007	30.67	30.84	30.44	30.51	14,386,983	-0.11(-0.37%)
Feb 02, 2007	30.65	30.73	30.27	30.62	15,282,447	-0.01(-0.03%)

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.