Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.83	18.08	17.58	17.68	38,109,216	+0.06(+0.36%)
Mar 30, 2009	17.77	17.79	17.27	17.61	37,426,172	-0.58(-3.20%)
Mar 26, 2009	18.28	18.35	17.90	18.20	30,469,158	+0.28(+1.54%)
Mar 25, 2009	17.89	18.25	17.43	17.92	33,883,244	+0.04(+0.20%)
Mar 24, 2009	18.06	18.26	17.73	17.89	29,915,626	-0.51(-2.77%)
Mar 23, 2009	17.91	18.41	17.82	18.40	40,686,240	+1.33(+7.78%)
Mar 20, 2009	17.52	17.74	17.00	17.07	49,656,148	-1.02(-5.63%)
Mar 19, 2009	18.02	18.14	17.26	18.09	57,567,308	+0.80(+4.64%)
Mar 18, 2009	16.84	17.45	16.42	17.29	38,142,124	+0.31(+1.84%)
Mar 17, 2009	16.37	16.99	16.21	16.97	38,023,388	+0.67(+4.10%)
Mar 16, 2009	16.50	16.93	16.27	16.31	42,153,516	-0.13(-0.80%)
Mar 13, 2009	17.11	17.17	15.96	16.44	0	-0.44(-2.62%)
Mar 12, 2009	17.16	17.33	16.32	16.88	56,703,272	-0.27(-1.55%)
Mar 11, 2009	17.27	17.58	16.82	17.14	33,512,804	-0.01(-0.05%)
Mar 10, 2009	16.96	17.24	16.87	17.15	45,770,244	+0.66(+4.02%)
Mar 09, 2009	15.87	16.83	15.66	16.49	48,985,800	+0.53(+3.31%)
Mar 06, 2009	16.36	16.68	15.40	15.96	0	-0.02(-0.11%)
Mar 05, 2009	16.35	16.45	15.72	15.98	41,503,680	-0.74(-4.45%)
Mar 04, 2009	16.51	17.09	16.32	16.73	37,497,528	+0.85(+5.35%)

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.