Indicators

ConocoPhillips (NY: COP )

120.51 +0.68 (+0.57%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	26.73	26.99	26.48	26.83	108,503	+0.13(+0.47%)
Sep 29, 2010	26.55	26.86	26.37	26.70	12,389	+0.13(+0.47%)
Sep 28, 2010	26.30	26.71	26.11	26.57	56,444	+0.39(+1.48%)
Sep 27, 2010	26.31	26.43	26.07	26.19	12,564,022	-0.05(-0.18%)
Sep 24, 2010	25.89	26.33	25.76	26.23	16,684,191	+0.53(+2.06%)
Sep 23, 2010	25.70	26.06	25.60	25.70	14,725,740	-0.39(-1.50%)
Sep 22, 2010	26.36	26.52	26.06	26.10	13,024,873	-0.21(-0.81%)
Sep 21, 2010	26.50	26.55	26.21	26.31	18,171,524	-0.14(-0.55%)
Sep 20, 2010	25.86	26.61	25.75	26.45	16,817,706	+0.73(+2.82%)
Sep 17, 2010	25.73	25.95	25.63	25.73	18,776,274	-0.14(-0.52%)
Sep 15, 2010	25.63	25.89	25.48	25.86	14,241,633	+0.09(+0.34%)
Sep 14, 2010	25.67	25.94	25.54	25.77	2,148	-0.00(-0.02%)
Sep 13, 2010	25.73	25.91	25.59	25.78	15,470,045	+0.29(+1.15%)
Sep 10, 2010	25.70	25.74	25.45	25.49	11,983,090	+0.01(+0.04%)
Sep 09, 2010	25.59	25.79	25.46	25.48	12,397,233	+0.19(+0.75%)
Sep 08, 2010	25.05	25.51	25.05	25.29	32,250	+0.31(+1.23%)
Sep 07, 2010	25.43	25.50	24.95	24.98	80,911	-0.65(-2.52%)
Sep 03, 2010	25.44	25.71	25.43	25.62	13,406,762	+0.29(+1.14%)
Sep 02, 2010	25.18	25.36	25.03	25.34	29,231	+0.17(+0.68%)

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.