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 (%)
Feb 28, 2005	12.72	12.86	12.12	12.54	28,565,966	-0.16(-1.27%)
Feb 25, 2005	12.45	12.88	12.45	12.70	32,852,498	+0.24(+1.94%)
Feb 24, 2005	12.12	12.47	12.12	12.45	24,029,966	+0.34(+2.78%)
Feb 23, 2005	11.87	12.15	11.84	12.12	17,630,026	+0.14(+1.18%)
Feb 22, 2005	12.04	12.25	11.94	11.98	21,983,346	-0.03(-0.28%)
Feb 18, 2005	11.77	12.08	11.72	12.01	22,341,184	+0.25(+2.16%)
Feb 17, 2005	11.78	11.89	11.70	11.76	19,374,538	-0.04(-0.30%)
Feb 16, 2005	11.46	11.81	11.43	11.79	17,667,622	+0.33(+2.89%)
Feb 15, 2005	11.41	11.47	11.33	11.46	10,122,513	+0.05(+0.41%)
Feb 14, 2005	11.26	11.49	11.26	11.41	16,732,114	+0.22(+1.95%)
Feb 11, 2005	11.17	11.34	11.11	11.20	14,354,639	-0.05(-0.43%)
Feb 10, 2005	10.99	11.26	10.97	11.24	11,522,901	+0.29(+2.69%)
Feb 09, 2005	10.91	11.01	10.82	10.95	11,571,998	+0.02(+0.17%)
Feb 08, 2005	10.85	10.95	10.80	10.93	10,935,499	+0.07(+0.64%)
Feb 07, 2005	10.88	10.93	10.77	10.86	12,747,245	-0.01(-0.14%)
Feb 04, 2005	10.85	10.88	10.74	10.88	13,752,640	+0.04(+0.39%)
Feb 03, 2005	10.74	10.87	10.68	10.83	11,188,949	+0.09(+0.81%)
Feb 02, 2005	10.70	10.81	10.68	10.75	13,410,284	+0.05(+0.50%)

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.