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 29, 2006	26.68	27.02	26.47	26.92	19,005,422	+0.27(+1.02%)
Sep 28, 2006	26.84	27.01	26.48	26.65	26,977,592	-0.08(-0.29%)
Sep 27, 2006	26.68	26.93	26.27	26.72	34,225,684	+0.29(+1.11%)
Sep 26, 2006	26.00	26.44	25.84	26.43	29,595,910	+0.52(+1.99%)
Sep 25, 2006	25.93	26.23	25.57	25.91	36,370,276	-0.33(-1.26%)
Sep 22, 2006	26.56	26.60	25.87	26.24	18,933,324	-0.08(-0.29%)
Sep 21, 2006	26.00	26.57	26.00	26.32	27,145,452	+0.43(+1.68%)
Sep 20, 2006	26.35	26.37	25.79	25.89	33,035,618	-0.47(-1.80%)
Sep 19, 2006	26.96	27.06	26.22	26.36	27,169,116	-0.35(-1.30%)
Sep 18, 2006	26.56	27.01	26.37	26.71	22,486,708	+0.44(+1.67%)
Sep 15, 2006	26.45	26.61	26.24	26.27	30,103,252	-0.15(-0.58%)
Sep 14, 2006	26.90	27.11	26.23	26.42	31,677,694	-0.33(-1.22%)
Sep 13, 2006	26.39	26.97	26.29	26.75	27,991,834	+0.46(+1.75%)
Sep 12, 2006	26.65	26.87	26.20	26.29	30,514,390	-0.30(-1.12%)
Sep 11, 2006	27.02	27.05	26.34	26.59	39,211,744	-0.70(-2.55%)
Sep 08, 2006	27.75	28.02	27.20	27.28	24,866,174	-0.53(-1.92%)
Sep 07, 2006	27.83	28.10	27.50	27.82	25,065,882	-0.11(-0.40%)
Sep 06, 2006	28.80	28.81	27.87	27.93	29,444,858	-1.13(-3.90%)
Sep 05, 2006	28.96	29.18	28.77	29.06	13,900,154	+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.