Indicators

ConocoPhillips (NY: COP )

121.37 -0.54 (-0.44%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	36.68	37.18	36.59	36.93	16,886,326	+0.25(+0.69%)
Feb 25, 2011	36.69	36.87	36.44	36.68	16,916,642	+0.00(+0.00%)
Feb 24, 2011	37.45	37.61	36.31	36.68	27,726,796	-0.61(-1.64%)
Feb 23, 2011	36.52	37.78	36.48	37.29	29,863,636	+0.93(+2.56%)
Feb 22, 2011	36.83	37.37	35.97	36.36	25,659,362	-0.00(-0.01%)
Feb 18, 2011	36.05	36.41	35.70	36.36	17,993,148	+0.52(+1.46%)
Feb 17, 2011	35.37	36.07	35.26	35.84	18,756,552	+0.58(+1.66%)
Feb 16, 2011	34.85	35.30	34.80	35.26	16,860,312	+0.68(+1.97%)
Feb 15, 2011	34.66	34.78	34.38	34.58	14,719,910	-0.13(-0.37%)
Feb 14, 2011	33.85	34.78	33.84	34.70	17,245,868	+1.03(+3.06%)
Feb 11, 2011	32.87	34.08	32.81	33.67	25,764,838	+0.71(+2.14%)
Feb 10, 2011	32.98	33.14	32.84	32.97	24,180,720	-0.27(-0.82%)
Feb 09, 2011	33.74	33.75	33.10	33.24	19,198,706	-0.63(-1.86%)
Feb 08, 2011	33.99	34.03	33.70	33.87	10,076,431	-0.14(-0.40%)
Feb 07, 2011	33.73	34.13	33.73	34.01	20,700,516	+0.29(+0.87%)
Feb 04, 2011	33.88	33.99	33.54	33.72	21,942,648	-0.17(-0.50%)
Feb 03, 2011	33.93	33.93	33.46	33.89	21,308,086	-0.04(-0.11%)
Feb 02, 2011	33.70	34.18	33.59	33.92	15,380,748	+0.19(+0.56%)

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.