Indicators

ConocoPhillips (NY: COP )

120.65 -1.06 (-0.87%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.06	22.13	21.87	21.89	17,403,740	-0.14(-0.62%)
Feb 25, 2010	21.71	22.05	21.50	22.03	20,017,770	-0.03(-0.15%)
Feb 24, 2010	21.83	22.13	21.72	22.06	17,126,374	+0.24(+1.09%)
Feb 23, 2010	22.09	22.19	21.69	21.82	23,245,018	-0.39(-1.75%)
Feb 22, 2010	22.48	22.48	22.13	22.21	18,322,870	-0.09(-0.41%)
Feb 19, 2010	22.21	22.44	22.10	22.30	20,750,186	+0.01(+0.06%)
Feb 18, 2010	22.17	22.42	22.13	22.29	21,004,360	+0.03(+0.14%)
Feb 17, 2010	22.53	22.68	22.12	22.26	26,820,754	-0.28(-1.24%)
Feb 16, 2010	22.16	22.63	22.16	22.54	25,278,310	+0.56(+2.57%)
Feb 12, 2010	21.83	21.97	21.97	21.97	30,882,350	-0.10(-0.47%)
Feb 11, 2010	21.79	22.17	21.65	22.07	16,666,771	+0.29(+1.33%)
Feb 10, 2010	21.90	21.96	21.58	21.79	19,919,090	-0.10(-0.47%)
Feb 09, 2010	21.65	22.68	21.40	21.89	29,565,906	+0.35(+1.63%)
Feb 08, 2010	21.63	21.78	21.35	21.54	17,591,604	-0.12(-0.56%)
Feb 05, 2010	21.62	21.71	21.05	21.66	33,904,156	-0.08(-0.37%)
Feb 04, 2010	22.39	22.39	21.63	21.74	29,575,154	-0.99(-4.35%)
Feb 03, 2010	22.49	22.80	22.44	22.73	22,856,198	+0.09(+0.40%)
Feb 02, 2010	22.28	22.68	22.12	22.64	27,536,958	+0.53(+2.40%)

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.