Indicators

ConocoPhillips (NY: COP )

111.59 -0.03 (-0.03%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.26	29.68	28.88	29.18	31,484,056	+0.12(+0.42%)
Feb 27, 2007	29.89	30.17	28.59	29.06	37,887,740	-1.30(-4.28%)
Feb 26, 2007	30.19	30.45	30.15	30.36	17,638,688	+0.34(+1.13%)
Feb 23, 2007	30.05	30.26	29.97	30.02	19,760,168	+0.14(+0.48%)
Feb 22, 2007	29.61	29.92	29.30	29.88	20,142,964	+0.26(+0.89%)
Feb 21, 2007	29.26	29.64	28.89	29.61	24,088,462	+0.33(+1.11%)
Feb 20, 2007	29.31	29.33	29.05	29.29	16,243,582	-0.26(-0.89%)
Feb 16, 2007	29.40	29.66	29.37	29.55	15,807,283	-0.00(-0.02%)
Feb 15, 2007	29.97	29.97	29.38	29.55	23,318,390	-0.58(-1.93%)
Feb 14, 2007	30.04	30.42	30.02	30.14	21,338,556	+0.08(+0.28%)
Feb 13, 2007	29.60	30.09	29.55	30.05	21,874,860	+0.55(+1.88%)
Feb 12, 2007	29.53	29.82	29.35	29.50	20,301,428	-0.43(-1.43%)
Feb 09, 2007	29.93	30.08	29.72	29.93	21,169,130	+0.05(+0.18%)
Feb 08, 2007	29.58	29.99	29.31	29.87	22,257,302	+0.29(+0.97%)
Feb 07, 2007	29.86	29.90	29.38	29.59	22,271,406	-0.18(-0.62%)
Feb 06, 2007	30.69	30.31	29.59	29.77	18,661,696	-0.18(-0.60%)
Feb 05, 2007	30.11	30.27	29.88	29.95	14,656,205	-0.11(-0.37%)
Feb 02, 2007	30.09	30.17	29.72	30.06	15,568,427	-0.01(-0.03%)

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.