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	40.45	39.64	39.94	15,647,366	-0.09(-0.22%)
Sep 27, 2007	40.12	40.27	39.83	40.02	23,217,650	+0.30(+0.76%)
Sep 26, 2007	40.02	40.18	39.23	39.72	22,246,864	+0.00(+0.01%)
Sep 25, 2007	40.08	40.08	39.62	39.72	22,339,286	-0.86(-2.12%)
Sep 24, 2007	40.47	40.84	40.24	40.58	27,058,958	+0.11(+0.27%)
Sep 21, 2007	40.58	40.79	40.23	40.47	21,272,892	+0.24(+0.60%)
Sep 20, 2007	40.29	40.49	38.00	40.23	15,914,094	+0.05(+0.14%)
Sep 19, 2007	40.26	40.73	40.00	40.18	23,483,654	+0.23(+0.57%)
Sep 18, 2007	38.52	40.15	38.33	39.95	24,208,806	+1.39(+3.61%)
Sep 17, 2007	38.55	38.98	38.41	38.56	15,866,405	-0.25(-0.63%)
Sep 14, 2007	38.50	39.09	38.35	38.80	15,847,064	+0.07(+0.19%)
Sep 13, 2007	38.93	39.18	38.61	38.73	17,266,300	+0.12(+0.31%)
Sep 12, 2007	37.80	38.81	37.80	38.61	21,908,552	+0.60(+1.58%)
Sep 11, 2007	37.61	38.16	36.87	38.01	25,692,202	+0.61(+1.63%)
Sep 10, 2007	37.73	37.81	36.83	37.40	21,073,456	-0.28(-0.75%)
Sep 07, 2007	37.65	37.98	37.39	37.68	19,150,486	-0.37(-0.98%)
Sep 06, 2007	37.65	38.18	37.58	38.05	21,453,424	+0.69(+1.84%)
Sep 05, 2007	37.85	37.85	37.06	37.37	21,927,892	-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.