Indicators

ConocoPhillips (NY: COP )

121.20 +1.37 (+1.14%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.64	26.97	26.43	26.88	19,035,044	+0.27(+1.02%)
Sep 28, 2006	26.79	26.97	26.44	26.60	27,019,638	-0.08(-0.29%)
Sep 27, 2006	26.64	26.88	26.23	26.68	34,279,028	+0.29(+1.11%)
Sep 26, 2006	25.96	26.40	25.80	26.39	29,642,038	+0.51(+1.99%)
Sep 25, 2006	25.89	26.18	25.53	25.87	36,426,960	-0.33(-1.26%)
Sep 22, 2006	26.52	26.56	25.83	26.20	18,962,832	-0.08(-0.29%)
Sep 21, 2006	25.96	26.53	25.96	26.28	27,187,762	+0.43(+1.68%)
Sep 20, 2006	26.31	26.32	25.75	25.85	33,087,108	-0.47(-1.80%)
Sep 19, 2006	26.92	27.02	26.18	26.32	27,211,462	-0.35(-1.30%)
Sep 18, 2006	26.52	26.97	26.33	26.67	22,521,756	+0.44(+1.67%)
Sep 15, 2006	26.41	26.56	26.20	26.23	30,150,170	-0.15(-0.58%)
Sep 14, 2006	26.86	27.07	26.18	26.38	31,727,066	-0.33(-1.22%)
Sep 13, 2006	26.35	26.93	26.25	26.71	28,035,462	+0.46(+1.75%)
Sep 12, 2006	26.61	26.83	26.16	26.25	30,561,948	-0.30(-1.12%)
Sep 11, 2006	26.97	27.01	26.30	26.55	39,272,860	-0.70(-2.55%)
Sep 08, 2006	27.71	27.98	27.16	27.24	24,904,930	-0.53(-1.92%)
Sep 07, 2006	27.79	28.06	27.46	27.77	25,104,948	-0.11(-0.40%)
Sep 06, 2006	28.76	28.76	27.82	27.89	29,490,750	-1.13(-3.90%)
Sep 05, 2006	28.92	29.14	28.72	29.02	13,921,819	+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.