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 28, 2007	39.80	40.13	39.33	39.62	15,772,636	-0.09(-0.22%)
Sep 27, 2007	39.80	39.95	39.52	39.71	23,403,526	+0.30(+0.76%)
Sep 26, 2007	39.70	39.87	38.92	39.41	22,424,968	+0.00(+0.01%)
Sep 25, 2007	39.76	39.76	39.31	39.40	22,518,132	-0.85(-2.12%)
Sep 24, 2007	40.15	40.51	39.92	40.26	27,275,588	+0.11(+0.27%)
Sep 21, 2007	40.26	40.47	39.91	40.15	21,443,198	+0.24(+0.60%)
Sep 20, 2007	39.97	40.17	37.69	39.91	16,041,499	+0.05(+0.14%)
Sep 19, 2007	39.94	40.40	39.68	39.86	23,671,660	+0.23(+0.57%)
Sep 18, 2007	38.21	39.83	38.03	39.63	24,402,616	+1.38(+3.61%)
Sep 17, 2007	38.24	38.67	38.11	38.25	15,993,429	-0.24(-0.63%)
Sep 14, 2007	38.19	38.78	38.04	38.49	15,973,933	+0.07(+0.19%)
Sep 13, 2007	38.62	38.87	38.31	38.42	17,404,532	+0.12(+0.31%)
Sep 12, 2007	37.50	38.51	37.50	38.30	22,083,948	+0.60(+1.58%)
Sep 11, 2007	37.31	37.86	36.58	37.71	25,897,888	+0.60(+1.63%)
Sep 10, 2007	37.43	37.51	36.53	37.10	21,242,166	-0.28(-0.75%)
Sep 07, 2007	37.36	37.68	37.09	37.38	19,303,802	-0.37(-0.98%)
Sep 06, 2007	37.36	37.87	37.28	37.75	21,625,176	+0.68(+1.84%)
Sep 05, 2007	37.55	37.55	36.76	37.07	22,103,442	-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.