ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 35.66 35.83 35.39 35.50 14,875,823 -0.17(-0.49%)
Apr 27, 2012 35.86 35.93 35.45 35.67 10,552,798 -0.10(-0.29%)
Apr 26, 2012 35.22 35.86 35.15 35.77 16,182,019 +0.58(+1.65%)
Apr 25, 2012 35.79 35.79 34.95 35.20 20,572,772 -0.43(-1.20%)
Apr 24, 2012 35.75 35.90 35.59 35.62 17,694,666 -0.22(-0.62%)
Apr 23, 2012 35.55 36.04 35.37 35.84 15,548,340 -0.27(-0.75%)
Apr 20, 2012 36.23 36.44 36.01 36.12 14,307,765 -0.00(-0.01%)
Apr 19, 2012 36.27 36.37 35.83 36.12 14,555,584 -0.20(-0.55%)
Apr 18, 2012 36.34 36.59 36.26 36.32 14,923,722 -0.48(-1.31%)
Apr 17, 2012 36.87 37.01 36.78 36.80 12,033,237 +0.21(+0.58%)
Apr 16, 2012 36.58 36.93 36.48 36.59 25,798,602 +0.10(+0.27%)
Apr 13, 2012 36.76 36.99 36.49 36.49 13,971,139 -0.45(-1.21%)
Apr 12, 2012 36.41 37.04 36.41 36.93 17,111,676 +0.49(+1.33%)
Apr 11, 2012 36.87 37.06 36.38 36.45 18,549,148 -0.07(-0.19%)
Apr 10, 2012 37.14 37.29 36.40 36.52 19,709,930 -0.67(-1.81%)
Apr 09, 2012 37.00 37.41 36.97 37.19 13,610,443 -0.15(-0.41%)
Apr 05, 2012 37.69 37.84 37.29 37.35 12,832,525 -0.41(-1.08%)
Apr 04, 2012 37.53 38.03 37.37 37.75 15,015,736 -0.06(-0.17%)
Apr 03, 2012 37.99 38.03 37.50 37.82 13,709,457 -0.28(-0.73%)
Apr 02, 2012 37.66 38.31 37.60 38.09 12,247,967 +0.43(+1.13%)
Mar 30, 2012 37.74 37.95 37.58 37.67 13,904,876 +0.10(+0.28%)
Mar 29, 2012 37.27 37.59 36.89 37.56 15,433,397 -0.09(-0.24%)
Mar 28, 2012 37.97 38.05 37.42 37.65 15,236,905 -0.43(-1.12%)
Mar 27, 2012 38.40 38.41 38.06 38.08 12,633,252 -0.26(-0.67%)
Mar 26, 2012 38.20 38.38 38.12 38.34 12,113,198 +0.42(+1.11%)
Mar 23, 2012 37.67 38.10 37.44 37.92 16,429,283 +0.31(+0.82%)
Mar 22, 2012 38.09 38.16 37.52 37.61 18,680,414 -0.69(-1.81%)
Mar 21, 2012 38.54 38.56 38.15 38.30 16,192,056 -0.14(-0.36%)
Mar 20, 2012 38.41 38.65 38.21 38.44 14,309,202 -0.25(-0.64%)
Mar 19, 2012 38.27 38.80 38.17 38.69 12,042,267 +0.44(+1.15%)
Mar 16, 2012 38.11 38.40 38.05 38.25 30,650,876 +0.27(+0.72%)
Mar 15, 2012 38.40 38.50 37.73 37.98 18,742,304 -0.44(-1.14%)
Mar 14, 2012 38.55 38.71 38.30 38.41 16,442,141 -0.12(-0.32%)
Mar 13, 2012 38.50 38.56 38.18 38.54 17,527,844 +0.22(+0.58%)
Mar 12, 2012 38.24 38.56 38.15 38.31 14,944,282 +0.07(+0.19%)
Mar 09, 2012 38.27 38.65 38.20 38.24 17,169,268 -0.03(-0.08%)
Mar 08, 2012 38.39 38.48 38.24 38.27 12,391,884 +0.10(+0.26%)
Mar 07, 2012 37.89 38.41 37.81 38.17 14,307,796 +0.28(+0.75%)
Mar 06, 2012 37.81 38.02 37.63 37.89 17,777,608 -0.55(-1.43%)
Mar 05, 2012 38.28 38.52 38.05 38.44 14,186,569 -0.04(-0.12%)
Mar 02, 2012 38.61 38.75 38.36 38.48 14,310,171 -0.28(-0.73%)
Mar 01, 2012 38.21 38.77 38.16 38.76 18,739,682 +0.83(+2.18%)
Feb 29, 2012 38.32 38.52 37.69 37.94 24,519,808 -0.36(-0.93%)
Feb 28, 2012 38.04 38.37 37.86 38.29 21,578,744 +0.42(+1.10%)
Feb 27, 2012 37.61 38.08 37.51 37.88 16,248,737 +0.24(+0.63%)
Feb 24, 2012 37.21 37.79 37.17 37.64 22,724,272 +0.56(+1.52%)
Feb 23, 2012 36.86 37.17 36.77 37.07 15,129,159 +0.34(+0.92%)
Feb 22, 2012 36.69 36.91 36.63 36.74 13,365,167 +0.15(+0.41%)
Feb 21, 2012 36.64 36.74 36.48 36.59 19,751,400 +0.23(+0.64%)
Feb 17, 2012 36.25 36.43 36.15 36.35 16,222,748 +0.29(+0.80%)
Feb 16, 2012 36.14 36.15 35.75 36.07 16,933,120 -0.08(-0.23%)
Feb 15, 2012 36.42 36.42 35.99 36.15 17,723,632 -0.07(-0.20%)
Feb 14, 2012 35.74 36.38 35.74 36.22 16,353,349 +0.39(+1.08%)
Feb 13, 2012 35.78 35.88 35.43 35.84 64,740,200 +0.28(+0.78%)
Feb 10, 2012 35.28 35.67 35.17 35.56 71,479,720 +0.34(+0.98%)
Feb 09, 2012 35.55 35.68 35.06 35.22 48,858,720 -0.34(-0.97%)
Feb 08, 2012 35.58 35.65 35.30 35.56 11,915,752 +0.16(+0.46%)
Feb 07, 2012 35.18 35.50 35.08 35.40 16,747,331 +0.30(+0.84%)
Feb 06, 2012 34.57 35.12 34.55 35.10 13,767,393 +0.42(+1.22%)
Feb 03, 2012 34.75 34.78 34.48 34.68 20,257,754 +0.27(+0.79%)
Feb 02, 2012 34.06 34.49 34.06 34.41 17,935,030 +0.29(+0.85%)
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.