ConocoPhillips (NY: COP )

108.94 +0.65 (+0.60%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.50 38.55 38.24 38.37 11,319,672 -0.03(-0.07%)
Nov 29, 2012 38.62 38.67 38.32 38.40 6,526,719 -0.05(-0.14%)
Nov 28, 2012 37.70 38.46 37.59 38.45 10,636,659 +0.59(+1.57%)
Nov 27, 2012 38.19 38.42 37.83 37.86 10,681,055 -0.42(-1.09%)
Nov 26, 2012 37.89 38.28 37.75 38.28 8,131,790 +0.09(+0.23%)
Nov 23, 2012 37.95 38.21 37.80 38.19 3,052,771 +0.42(+1.11%)
Nov 21, 2012 37.62 37.78 37.42 37.77 4,934,900 +0.28(+0.75%)
Nov 20, 2012 37.49 37.53 37.17 37.49 6,576,874 -0.07(-0.18%)
Nov 19, 2012 37.53 37.75 37.35 37.56 8,421,542 +0.47(+1.27%)
Nov 16, 2012 36.77 37.16 36.36 37.08 13,271,643 +0.30(+0.81%)
Nov 15, 2012 36.83 37.16 36.47 36.79 11,276,038 -0.12(-0.33%)
Nov 14, 2012 37.31 37.54 36.84 36.91 9,476,023 -0.39(-1.05%)
Nov 13, 2012 37.27 37.74 37.23 37.30 6,625,301 -0.20(-0.52%)
Nov 12, 2012 37.62 37.77 37.36 37.50 5,919,593 -0.02(-0.05%)
Nov 09, 2012 37.52 37.91 37.48 37.52 8,452,064 -0.13(-0.34%)
Nov 08, 2012 38.23 38.41 37.64 37.64 9,029,140 -0.61(-1.60%)
Nov 07, 2012 38.70 38.78 38.12 38.26 11,769,774 -0.98(-2.49%)
Nov 06, 2012 38.79 39.36 38.73 39.23 11,017,098 +0.46(+1.20%)
Nov 05, 2012 38.74 38.96 38.60 38.77 7,095,434 -0.08(-0.21%)
Nov 02, 2012 39.50 39.63 38.79 38.85 16,929,404 -0.52(-1.32%)
Nov 01, 2012 39.09 39.42 39.03 39.37 9,988,833 +0.38(+0.99%)
Oct 31, 2012 38.82 39.03 38.75 38.99 9,152,345 +0.36(+0.94%)
Oct 26, 2012 38.42 38.62 38.62 38.62 8,922,531 +0.10(+0.26%)
Oct 25, 2012 38.22 38.77 38.18 38.52 14,401,265 +0.82(+2.16%)
Oct 24, 2012 37.79 38.03 37.61 37.70 9,801,073 -0.07(-0.20%)
Oct 23, 2012 37.91 37.96 37.54 37.78 10,168,726 -0.94(-2.42%)
Oct 19, 2012 39.22 39.32 38.63 38.72 8,877,830 -0.55(-1.41%)
Oct 18, 2012 39.25 39.44 39.15 39.27 7,135,635 +0.10(+0.26%)
Oct 17, 2012 38.73 39.27 38.65 39.17 6,954,686 +0.34(+0.87%)
Oct 16, 2012 38.51 38.95 38.39 38.83 8,147,360 +0.56(+1.46%)
Oct 15, 2012 37.85 38.34 37.66 38.27 6,970,604 +0.42(+1.10%)
Oct 12, 2012 38.28 38.34 37.67 37.85 8,689,105 -0.31(-0.81%)
Oct 11, 2012 38.47 38.47 38.16 38.16 8,841,602 +0.03(+0.09%)
Oct 10, 2012 38.44 38.52 38.06 38.13 9,707,619 -0.37(-0.97%)
Oct 09, 2012 38.44 38.79 38.38 38.50 7,393,092 +0.12(+0.31%)
Oct 08, 2012 38.22 38.43 38.15 38.38 3,697,654 +0.03(+0.07%)
Oct 05, 2012 38.38 38.66 38.24 38.36 6,549,322 +0.12(+0.31%)
Oct 04, 2012 38.05 38.27 37.84 38.24 6,653,492 +0.42(+1.11%)
Oct 03, 2012 38.18 38.23 37.70 37.82 10,195,558 -0.40(-1.05%)
Oct 02, 2012 38.44 38.51 37.99 38.22 7,648,898 -0.03(-0.07%)
Oct 01, 2012 38.29 38.54 38.14 38.24 7,231,862 +0.15(+0.40%)
Sep 28, 2012 38.08 38.18 37.86 38.09 7,526,538 -0.14(-0.37%)
Sep 27, 2012 38.17 38.28 37.98 38.23 6,361,672 +0.25(+0.67%)
Sep 26, 2012 38.18 38.28 37.89 37.98 9,694,847 -0.27(-0.70%)
Sep 25, 2012 38.68 38.69 38.20 38.24 11,187,864 -0.37(-0.95%)
Sep 24, 2012 38.04 38.68 38.00 38.61 10,943,603 +0.40(+1.05%)
Sep 21, 2012 38.48 38.54 38.06 38.21 19,194,122 -0.15(-0.40%)
Sep 20, 2012 38.04 38.48 37.82 38.36 9,212,864 +0.19(+0.49%)
Sep 19, 2012 38.44 38.56 38.14 38.18 7,755,376 -0.34(-0.88%)
Sep 18, 2012 38.88 38.90 38.37 38.52 8,763,243 -0.32(-0.82%)
Sep 17, 2012 38.70 39.14 38.65 38.84 17,454,666 +0.06(+0.15%)
Sep 14, 2012 38.56 39.24 38.56 38.78 12,876,214 +0.37(+0.97%)
Sep 13, 2012 37.75 38.61 37.37 38.40 11,612,912 +0.74(+1.96%)
Sep 12, 2012 37.79 37.82 37.54 37.66 7,216,250 +0.11(+0.30%)
Sep 11, 2012 37.58 37.84 37.54 37.55 7,674,804 +0.13(+0.34%)
Sep 10, 2012 37.75 37.76 37.40 37.42 7,050,186 -0.31(-0.81%)
Sep 07, 2012 37.32 37.76 37.30 37.73 8,763,415 +0.57(+1.52%)
Sep 06, 2012 36.82 37.42 36.82 37.16 9,848,767 +0.61(+1.68%)
Sep 05, 2012 37.41 37.42 36.52 36.55 12,923,379 -0.89(-2.38%)
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.