Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.87	40.20	39.40	39.69	15,745,726	-0.09(-0.22%)
Sep 27, 2007	39.87	40.02	39.59	39.77	23,363,598	+0.30(+0.76%)
Sep 26, 2007	39.77	39.93	38.98	39.48	22,386,708	+0.00(+0.01%)
Sep 25, 2007	39.82	39.82	39.38	39.47	22,479,712	-0.85(-2.12%)
Sep 24, 2007	40.22	40.58	39.99	40.33	27,229,052	+0.11(+0.27%)
Sep 21, 2007	40.33	40.53	39.98	40.22	21,406,614	+0.24(+0.60%)
Sep 20, 2007	40.04	40.24	37.76	39.98	16,014,130	+0.05(+0.14%)
Sep 19, 2007	40.01	40.47	39.75	39.92	23,631,272	+0.23(+0.57%)
Sep 18, 2007	38.28	39.90	38.09	39.70	24,360,984	+1.38(+3.61%)
Sep 17, 2007	38.31	38.73	38.17	38.31	15,966,142	-0.24(-0.63%)
Sep 14, 2007	38.26	38.85	38.11	38.56	15,946,679	+0.07(+0.19%)
Sep 13, 2007	38.69	38.94	38.37	38.49	17,374,838	+0.12(+0.31%)
Sep 12, 2007	37.57	38.57	37.57	38.37	22,046,270	+0.60(+1.58%)
Sep 11, 2007	37.38	37.92	36.64	37.77	25,853,704	+0.61(+1.63%)
Sep 10, 2007	37.49	37.58	36.60	37.17	21,205,924	-0.28(-0.75%)
Sep 07, 2007	37.42	37.74	37.15	37.45	19,270,868	-0.37(-0.98%)
Sep 06, 2007	37.42	37.94	37.34	37.82	21,588,282	+0.68(+1.84%)
Sep 05, 2007	37.62	37.62	36.83	37.13	22,065,732	-0.62(-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.