Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed 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 29, 2006	26.63	26.97	26.43	26.87	19,036,474	+0.27(+1.02%)
Sep 28, 2006	26.79	26.96	26.44	26.60	27,021,668	-0.08(-0.29%)
Sep 27, 2006	26.63	26.88	26.22	26.68	34,281,600	+0.29(+1.11%)
Sep 26, 2006	25.96	26.39	25.80	26.39	29,644,264	+0.51(+1.99%)
Sep 25, 2006	25.89	26.18	25.53	25.87	36,429,700	-0.33(-1.26%)
Sep 22, 2006	26.52	26.56	25.83	26.20	18,964,258	-0.08(-0.29%)
Sep 21, 2006	25.96	26.53	25.96	26.28	27,189,804	+0.43(+1.68%)
Sep 20, 2006	26.30	26.32	25.74	25.84	33,089,592	-0.47(-1.80%)
Sep 19, 2006	26.91	27.01	26.17	26.32	27,213,506	-0.35(-1.30%)
Sep 18, 2006	26.52	26.97	26.33	26.67	22,523,448	+0.44(+1.67%)
Sep 15, 2006	26.41	26.56	26.20	26.23	30,152,436	-0.15(-0.58%)
Sep 14, 2006	26.86	27.07	26.18	26.38	31,729,450	-0.32(-1.22%)
Sep 13, 2006	26.34	26.93	26.25	26.71	28,037,568	+0.46(+1.75%)
Sep 12, 2006	26.61	26.82	26.16	26.25	30,564,244	-0.30(-1.12%)
Sep 11, 2006	26.97	27.00	26.30	26.54	39,275,808	-0.70(-2.55%)
Sep 08, 2006	27.71	27.98	27.15	27.24	24,906,800	-0.53(-1.92%)
Sep 07, 2006	27.79	28.06	27.46	27.77	25,106,834	-0.11(-0.40%)
Sep 06, 2006	28.76	28.76	27.82	27.88	29,492,966	-1.13(-3.90%)
Sep 05, 2006	28.91	29.13	28.72	29.02	13,922,865	+0.02(+0.06%)

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.