Indicators

ConocoPhillips (NY: COP )

128.71 -1.51 (-1.16%)

Streaming Delayed Price Updated: 10:19 AM EDT, Apr 30, 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	17.77	18.20	17.45	17.49	31,800,344	+0.02(+0.13%)
Feb 25, 2009	17.82	17.89	17.29	17.47	40,490,640	-0.39(-2.19%)
Feb 24, 2009	17.25	17.91	17.12	17.86	38,560,548	+0.76(+4.44%)
Feb 23, 2009	18.28	18.49	16.97	17.10	42,857,508	-0.85(-4.72%)
Feb 20, 2009	18.65	18.65	17.73	17.95	50,143,856	-1.07(-5.62%)
Feb 19, 2009	19.40	19.53	18.90	19.02	23,786,426	-0.22(-1.14%)
Feb 18, 2009	19.68	19.82	19.06	19.23	34,829,776	-0.30(-1.56%)
Feb 17, 2009	20.07	20.25	19.52	19.54	31,889,780	-1.24(-5.98%)
Feb 13, 2009	21.05	21.22	20.75	20.78	22,150,842	-0.24(-1.15%)
Feb 12, 2009	20.70	21.09	20.29	21.02	31,389,012	+0.11(+0.52%)
Feb 11, 2009	21.27	21.37	20.49	20.91	28,243,938	-0.07(-0.33%)
Feb 10, 2009	21.90	22.33	20.79	20.98	34,497,440	-1.10(-4.99%)
Feb 09, 2009	21.86	22.37	21.67	22.08	28,039,748	+0.27(+1.23%)
Feb 06, 2009	21.12	21.95	20.95	21.81	27,249,392	+0.47(+2.20%)
Feb 05, 2009	20.74	21.53	20.50	21.35	35,867,496	+0.49(+2.36%)
Feb 04, 2009	21.31	21.31	20.71	20.85	31,587,482	-0.19(-0.91%)
Feb 03, 2009	20.98	21.20	20.70	21.05	30,425,758	+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.