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 (%)
Dec 31, 2007	40.29	40.30	39.65	39.93	14,492,261	-0.38(-0.93%)
Dec 28, 2007	40.24	40.64	40.08	40.30	16,151,740	+0.22(+0.54%)
Dec 27, 2007	40.21	40.38	39.99	40.08	17,929,782	-0.14(-0.36%)
Dec 26, 2007	39.63	40.37	39.47	40.23	17,282,074	+0.80(+2.04%)
Dec 24, 2007	39.35	39.73	39.20	39.42	9,491,633	+0.22(+0.55%)
Dec 21, 2007	38.59	39.37	38.59	39.21	32,933,602	+0.67(+1.74%)
Dec 20, 2007	38.27	38.57	37.91	38.54	20,848,982	+0.47(+1.24%)
Dec 19, 2007	37.85	38.34	37.65	38.07	18,735,978	+0.29(+0.78%)
Dec 18, 2007	37.30	37.93	37.16	37.77	23,564,852	+0.74(+1.99%)
Dec 17, 2007	37.49	37.60	36.88	37.04	21,026,306	-0.62(-1.66%)
Dec 14, 2007	37.88	38.27	37.61	37.66	21,521,064	-0.61(-1.60%)
Dec 13, 2007	37.43	38.32	37.35	38.27	21,121,574	+0.57(+1.52%)
Dec 12, 2007	37.64	38.30	37.27	37.70	26,416,308	+0.76(+2.06%)
Dec 11, 2007	37.73	38.01	36.86	36.94	22,552,232	-0.80(-2.11%)
Dec 10, 2007	37.70	37.98	37.55	37.73	14,491,955	+0.07(+0.18%)
Dec 07, 2007	37.76	37.93	37.18	37.66	15,482,593	+0.00(+0.00%)
Dec 06, 2007	36.72	37.83	36.72	37.66	19,320,312	+0.88(+2.38%)
Dec 05, 2007	36.83	36.98	36.44	36.79	24,246,646	+0.75(+2.07%)
Dec 04, 2007	36.14	36.39	35.88	36.04	19,492,086	-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.