Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.74	32.89	32.41	32.53	15,639,139	-0.33(-0.99%)
Dec 28, 2006	32.68	33.07	32.60	32.86	15,899,887	+0.24(+0.73%)
Dec 27, 2006	32.37	32.83	32.16	32.62	13,760,160	+0.20(+0.63%)
Dec 26, 2006	32.31	32.57	32.08	32.42	12,860,479	+0.29(+0.90%)
Dec 22, 2006	32.56	32.68	32.13	32.13	13,305,675	-0.46(-1.42%)
Dec 21, 2006	32.82	32.93	32.30	32.59	20,909,392	-0.19(-0.59%)
Dec 20, 2006	33.31	33.31	32.78	32.78	21,489,496	-0.24(-0.73%)
Dec 19, 2006	32.56	33.12	32.01	33.02	31,664,644	+0.24(+0.73%)
Dec 18, 2006	33.68	33.86	32.64	32.78	43,447,632	-0.12(-0.37%)
Dec 15, 2006	33.21	33.24	32.74	32.90	29,640,584	-0.14(-0.41%)
Dec 14, 2006	32.51	33.39	32.25	33.04	34,893,808	+0.94(+2.92%)
Dec 13, 2006	32.04	32.38	31.90	32.10	20,452,032	+0.18(+0.57%)
Dec 12, 2006	32.06	32.13	31.71	31.92	22,981,666	-0.07(-0.21%)
Dec 11, 2006	31.95	32.10	31.71	31.99	19,807,350	-0.13(-0.41%)
Dec 08, 2006	31.79	32.28	31.71	32.12	33,083,168	+0.61(+1.94%)
Dec 07, 2006	31.29	31.76	31.01	31.51	34,491,296	+0.36(+1.16%)
Dec 06, 2006	30.75	31.60	30.73	31.15	38,869,608	+0.36(+1.17%)
Dec 05, 2006	30.78	31.03	30.32	30.79	29,795,396	+0.38(+1.23%)
Dec 04, 2006	30.46	30.49	30.09	30.41	19,283,420	-0.05(-0.16%)

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.