Indicators

ConocoPhillips (NY: COP )

121.59 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2007	40.22	40.24	39.59	39.86	14,515,938	-0.37(-0.93%)
Dec 28, 2007	40.18	40.58	40.02	40.24	16,178,129	+0.22(+0.54%)
Dec 27, 2007	40.14	40.31	39.92	40.02	17,959,076	-0.14(-0.36%)
Dec 26, 2007	39.56	40.31	39.40	40.16	17,310,310	+0.80(+2.04%)
Dec 24, 2007	39.28	39.67	39.14	39.36	9,507,141	+0.22(+0.55%)
Dec 21, 2007	38.53	39.31	38.53	39.14	32,987,410	+0.67(+1.74%)
Dec 20, 2007	38.21	38.51	37.85	38.47	20,883,046	+0.47(+1.24%)
Dec 19, 2007	37.79	38.28	37.59	38.01	18,766,588	+0.29(+0.78%)
Dec 18, 2007	37.24	37.87	37.10	37.71	23,603,352	+0.74(+1.99%)
Dec 17, 2007	37.43	37.54	36.82	36.98	21,060,660	-0.62(-1.66%)
Dec 14, 2007	37.82	38.21	37.54	37.60	21,556,226	-0.61(-1.59%)
Dec 13, 2007	37.37	38.26	37.29	38.21	21,156,082	+0.57(+1.52%)
Dec 12, 2007	37.58	38.24	37.21	37.64	26,459,468	+0.76(+2.06%)
Dec 11, 2007	37.67	37.95	36.80	36.88	22,589,078	-0.79(-2.11%)
Dec 10, 2007	37.64	37.92	37.49	37.67	14,515,633	+0.07(+0.18%)
Dec 07, 2007	37.69	37.87	37.12	37.60	15,507,889	+0.00(+0.00%)
Dec 06, 2007	36.66	37.77	36.66	37.60	19,351,878	+0.88(+2.38%)
Dec 05, 2007	36.77	36.92	36.38	36.73	24,286,260	+0.74(+2.07%)
Dec 04, 2007	36.08	36.33	35.82	35.98	19,523,932	-0.24(-0.67%)

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.