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 28, 2007	40.12	40.46	39.65	39.94	15,646,191	-0.09(-0.22%)
Sep 27, 2007	40.12	40.27	39.84	40.03	23,215,906	+0.30(+0.76%)
Sep 26, 2007	40.02	40.19	39.23	39.73	22,245,192	+0.00(+0.01%)
Sep 25, 2007	40.08	40.08	39.63	39.72	22,337,608	-0.86(-2.12%)
Sep 24, 2007	40.47	40.84	40.24	40.58	27,056,926	+0.11(+0.27%)
Sep 21, 2007	40.58	40.79	40.23	40.47	21,271,294	+0.24(+0.60%)
Sep 20, 2007	40.30	40.49	38.00	40.23	15,912,898	+0.05(+0.14%)
Sep 19, 2007	40.26	40.73	40.00	40.18	23,481,890	+0.23(+0.57%)
Sep 18, 2007	38.52	40.16	38.34	39.95	24,206,988	+1.39(+3.61%)
Sep 17, 2007	38.55	38.98	38.42	38.56	15,865,213	-0.25(-0.63%)
Sep 14, 2007	38.50	39.10	38.35	38.80	15,845,874	+0.07(+0.19%)
Sep 13, 2007	38.94	39.19	38.62	38.73	17,265,004	+0.12(+0.31%)
Sep 12, 2007	37.81	38.82	37.81	38.61	21,906,906	+0.60(+1.58%)
Sep 11, 2007	37.62	38.16	36.87	38.01	25,690,272	+0.61(+1.63%)
Sep 10, 2007	37.73	37.82	36.83	37.40	21,071,872	-0.28(-0.75%)
Sep 07, 2007	37.66	37.98	37.39	37.68	19,149,048	-0.37(-0.98%)
Sep 06, 2007	37.66	38.18	37.58	38.06	21,451,814	+0.69(+1.84%)
Sep 05, 2007	37.86	37.86	37.06	37.37	21,926,244	-0.62(-1.63%)

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.