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 (%)
Feb 27, 2009	16.94	17.51	16.68	16.86	0	-0.49(-2.84%)
Feb 26, 2009	17.63	18.05	17.31	17.35	32,052,524	+0.02(+0.13%)
Feb 25, 2009	17.68	17.75	17.16	17.33	40,811,736	-0.39(-2.19%)
Feb 24, 2009	17.12	17.77	16.99	17.72	38,866,336	+0.75(+4.44%)
Feb 23, 2009	18.14	18.34	16.84	16.97	43,197,372	-0.84(-4.72%)
Feb 20, 2009	18.51	18.51	17.59	17.81	50,541,504	-1.06(-5.62%)
Feb 19, 2009	19.25	19.38	18.75	18.87	23,975,056	-0.22(-1.14%)
Feb 18, 2009	19.53	19.66	18.91	19.08	35,105,980	-0.30(-1.56%)
Feb 17, 2009	19.91	20.09	19.36	19.39	32,142,670	-1.23(-5.98%)
Feb 13, 2009	20.88	21.05	20.59	20.62	22,326,500	-0.24(-1.15%)
Feb 12, 2009	20.53	20.92	20.14	20.86	31,637,930	+0.11(+0.52%)
Feb 11, 2009	21.10	21.20	20.33	20.75	28,467,914	-0.07(-0.33%)
Feb 10, 2009	21.73	22.15	20.62	20.82	34,771,008	-1.09(-4.99%)
Feb 09, 2009	21.68	22.20	21.50	21.91	28,262,106	+0.27(+1.23%)
Feb 06, 2009	20.96	21.78	20.79	21.64	27,465,482	+0.46(+2.20%)
Feb 05, 2009	20.58	21.36	20.34	21.18	36,151,928	+0.49(+2.36%)
Feb 04, 2009	21.14	21.14	20.55	20.69	31,837,974	-0.19(-0.91%)
Feb 03, 2009	20.81	21.04	20.54	20.88	30,667,038	+0.23(+1.14%)

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.