Indicators

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.80	40.13	39.33	39.62	15,771,451	-0.09(-0.22%)
Sep 27, 2007	39.80	39.95	39.52	39.71	23,401,768	+0.30(+0.76%)
Sep 26, 2007	39.71	39.87	38.92	39.41	22,423,284	+0.00(+0.01%)
Sep 25, 2007	39.76	39.76	39.31	39.41	22,516,440	-0.85(-2.12%)
Sep 24, 2007	40.15	40.51	39.92	40.26	27,273,538	+0.11(+0.27%)
Sep 21, 2007	40.26	40.47	39.91	40.15	21,441,588	+0.24(+0.60%)
Sep 20, 2007	39.98	40.17	37.70	39.91	16,040,294	+0.05(+0.14%)
Sep 19, 2007	39.94	40.41	39.68	39.86	23,669,880	+0.23(+0.57%)
Sep 18, 2007	38.22	39.84	38.03	39.63	24,400,784	+1.38(+3.61%)
Sep 17, 2007	38.24	38.67	38.11	38.25	15,992,227	-0.24(-0.63%)
Sep 14, 2007	38.19	38.78	38.04	38.50	15,972,733	+0.07(+0.19%)
Sep 13, 2007	38.63	38.87	38.31	38.42	17,403,224	+0.12(+0.31%)
Sep 12, 2007	37.51	38.51	37.51	38.31	22,082,290	+0.60(+1.58%)
Sep 11, 2007	37.32	37.86	36.58	37.71	25,895,944	+0.60(+1.63%)
Sep 10, 2007	37.43	37.52	36.54	37.11	21,240,570	-0.28(-0.75%)
Sep 07, 2007	37.36	37.68	37.09	37.39	19,302,352	-0.37(-0.98%)
Sep 06, 2007	37.36	37.88	37.28	37.76	21,623,552	+0.68(+1.84%)
Sep 05, 2007	37.56	37.56	36.77	37.07	22,101,782	-0.61(-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.