Indicators

ConocoPhillips (NY: COP )

125.62 -4.60 (-3.53%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.97	18.22	17.72	17.82	37,806,544	+0.06(+0.36%)
Mar 30, 2009	17.91	17.93	17.41	17.76	37,128,928	-0.59(-3.20%)
Mar 26, 2009	18.43	18.50	18.05	18.34	30,227,166	+0.28(+1.54%)
Mar 25, 2009	18.04	18.40	17.57	18.07	33,614,136	+0.04(+0.20%)
Mar 24, 2009	18.20	18.41	17.87	18.03	29,678,030	-0.51(-2.77%)
Mar 23, 2009	18.06	18.56	17.96	18.54	40,363,100	+1.34(+7.78%)
Mar 20, 2009	17.66	17.88	17.13	17.20	49,261,768	-1.03(-5.63%)
Mar 19, 2009	18.16	18.29	17.40	18.23	57,110,096	+0.81(+4.64%)
Mar 18, 2009	16.98	17.59	16.55	17.42	37,839,188	+0.31(+1.84%)
Mar 17, 2009	16.50	17.12	16.34	17.11	37,721,396	+0.67(+4.10%)
Mar 16, 2009	16.63	17.06	16.40	16.44	41,818,724	-0.13(-0.80%)
Mar 13, 2009	17.25	17.31	16.09	16.57	0	-0.45(-2.62%)
Mar 12, 2009	17.30	17.46	16.45	17.01	56,252,924	-0.27(-1.55%)
Mar 11, 2009	17.41	17.72	16.95	17.28	33,246,638	-0.01(-0.05%)
Mar 10, 2009	17.10	17.38	17.00	17.29	45,406,724	+0.67(+4.02%)
Mar 09, 2009	16.00	16.97	15.79	16.62	48,596,744	+0.53(+3.31%)
Mar 06, 2009	16.49	16.81	15.53	16.09	0	-0.02(-0.11%)
Mar 05, 2009	16.48	16.59	15.85	16.11	41,174,048	-0.75(-4.45%)
Mar 04, 2009	16.65	17.22	16.45	16.86	37,199,712	+0.86(+5.35%)

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.