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 27, 2009	17.07	17.65	16.81	17.00	0	-0.50(-2.84%)
Feb 26, 2009	17.78	18.20	17.45	17.49	31,797,954	+0.02(+0.13%)
Feb 25, 2009	17.82	17.89	17.29	17.47	40,487,600	-0.39(-2.19%)
Feb 24, 2009	17.26	17.91	17.12	17.86	38,557,652	+0.76(+4.44%)
Feb 23, 2009	18.28	18.49	16.97	17.10	42,854,288	-0.85(-4.72%)
Feb 20, 2009	18.65	18.65	17.73	17.95	50,140,092	-1.07(-5.62%)
Feb 19, 2009	19.40	19.54	18.90	19.02	23,784,640	-0.22(-1.14%)
Feb 18, 2009	19.69	19.82	19.06	19.24	34,827,160	-0.30(-1.56%)
Feb 17, 2009	20.07	20.25	19.52	19.54	31,887,384	-1.24(-5.98%)
Feb 13, 2009	21.05	21.22	20.75	20.78	22,149,178	-0.24(-1.15%)
Feb 12, 2009	20.70	21.09	20.30	21.02	31,386,654	+0.11(+0.52%)
Feb 11, 2009	21.27	21.37	20.50	20.92	28,241,816	-0.07(-0.33%)
Feb 10, 2009	21.90	22.33	20.79	20.98	34,494,848	-1.10(-4.99%)
Feb 09, 2009	21.86	22.38	21.67	22.08	28,037,642	+0.27(+1.23%)
Feb 06, 2009	21.12	21.95	20.96	21.82	27,247,344	+0.47(+2.20%)
Feb 05, 2009	20.74	21.53	20.51	21.35	35,864,804	+0.49(+2.36%)
Feb 04, 2009	21.31	21.31	20.71	20.86	31,585,108	-0.19(-0.91%)
Feb 03, 2009	20.98	21.21	20.71	21.05	30,423,472	+0.24(+1.14%)

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.