Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.70	12.84	12.10	12.51	28,612,638	-0.16(-1.27%)
Feb 25, 2005	12.43	12.86	12.43	12.68	32,906,172	+0.24(+1.94%)
Feb 24, 2005	12.10	12.45	12.10	12.43	24,069,226	+0.34(+2.78%)
Feb 23, 2005	11.85	12.13	11.82	12.10	17,658,830	+0.14(+1.18%)
Feb 22, 2005	12.02	12.23	11.92	11.96	22,019,264	-0.03(-0.28%)
Feb 18, 2005	11.75	12.06	11.71	11.99	22,377,686	+0.25(+2.16%)
Feb 17, 2005	11.76	11.87	11.68	11.74	19,406,194	-0.04(-0.30%)
Feb 16, 2005	11.44	11.79	11.42	11.77	17,696,488	+0.33(+2.89%)
Feb 15, 2005	11.39	11.45	11.31	11.44	10,139,051	+0.05(+0.41%)
Feb 14, 2005	11.24	11.47	11.24	11.39	16,759,451	+0.22(+1.95%)
Feb 11, 2005	11.16	11.32	11.09	11.18	14,378,092	-0.05(-0.43%)
Feb 10, 2005	10.97	11.25	10.95	11.23	11,541,727	+0.29(+2.70%)
Feb 09, 2005	10.90	10.99	10.80	10.93	11,590,905	+0.02(+0.17%)
Feb 08, 2005	10.83	10.93	10.78	10.91	10,953,365	+0.07(+0.63%)
Feb 07, 2005	10.86	10.91	10.75	10.84	12,768,072	-0.01(-0.14%)
Feb 04, 2005	10.83	10.87	10.73	10.86	13,775,110	+0.04(+0.39%)
Feb 03, 2005	10.72	10.85	10.66	10.82	11,207,229	+0.09(+0.81%)
Feb 02, 2005	10.68	10.79	10.66	10.73	13,432,194	+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.