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 (%)
Feb 29, 2012 38.33 38.52 37.70 37.94 24,517,968 -0.36(-0.93%)
Feb 28, 2012 38.04 38.37 37.86 38.30 21,577,122 +0.42(+1.10%)
Feb 27, 2012 37.61 38.08 37.52 37.88 16,247,516 +0.24(+0.63%)
Feb 24, 2012 37.21 37.79 37.17 37.64 22,722,566 +0.56(+1.52%)
Feb 23, 2012 36.86 37.17 36.77 37.08 15,128,023 +0.34(+0.92%)
Feb 22, 2012 36.69 36.92 36.63 36.74 13,364,163 +0.15(+0.41%)
Feb 21, 2012 36.65 36.74 36.49 36.59 19,749,916 +0.23(+0.64%)
Feb 17, 2012 36.25 36.44 36.16 36.36 16,221,530 +0.29(+0.80%)
Feb 16, 2012 36.14 36.15 35.75 36.07 16,931,848 -0.08(-0.23%)
Feb 15, 2012 36.42 36.42 35.99 36.15 17,722,302 -0.07(-0.20%)
Feb 14, 2012 35.74 36.38 35.74 36.23 16,352,122 +0.39(+1.08%)
Feb 13, 2012 35.78 35.89 35.43 35.84 64,735,340 +0.28(+0.78%)
Feb 10, 2012 35.28 35.67 35.17 35.56 71,474,352 +0.34(+0.98%)
Feb 09, 2012 35.56 35.69 35.06 35.22 48,855,052 -0.34(-0.97%)
Feb 08, 2012 35.58 35.65 35.30 35.56 11,914,857 +0.16(+0.46%)
Feb 07, 2012 35.18 35.50 35.08 35.40 16,746,074 +0.30(+0.84%)
Feb 06, 2012 34.57 35.12 34.55 35.10 13,766,359 +0.42(+1.22%)
Feb 03, 2012 34.75 34.78 34.49 34.68 20,256,232 +0.27(+0.79%)
Feb 02, 2012 34.07 34.49 34.06 34.41 17,933,684 +0.29(+0.85%)
Feb 01, 2012 33.91 34.28 33.74 34.12 21,061,630 +0.55(+1.63%)
Jan 31, 2012 33.97 34.05 33.47 33.57 44,023,424 -0.25(-0.74%)
Jan 30, 2012 33.92 33.99 33.59 33.82 23,237,146 -0.33(-0.98%)
Jan 27, 2012 34.00 34.34 33.86 34.16 15,787,982 -0.06(-0.19%)
Jan 26, 2012 34.69 34.70 34.14 34.22 20,260,030 -0.22(-0.64%)
Jan 25, 2012 35.20 35.25 33.97 34.44 34,383,312 -0.31(-0.89%)
Jan 24, 2012 34.52 34.91 34.46 34.75 16,877,268 +0.02(+0.07%)
Jan 23, 2012 34.84 34.97 34.65 34.73 18,862,432 -0.31(-0.90%)
Jan 20, 2012 34.96 35.05 34.66 35.05 15,637,934 -0.03(-0.10%)
Jan 19, 2012 35.30 35.34 34.85 35.08 16,555,242 -0.11(-0.32%)
Jan 18, 2012 34.89 35.31 34.70 35.19 14,707,280 +0.34(+0.99%)
Jan 17, 2012 34.95 35.07 34.70 34.85 12,904,869 +0.23(+0.65%)
Jan 13, 2012 34.65 34.89 34.48 34.62 19,471,462 -0.21(-0.59%)
Jan 12, 2012 35.17 35.29 34.78 34.83 23,141,088 -0.62(-1.74%)
Jan 11, 2012 35.87 35.95 35.41 35.44 15,163,734 -0.63(-1.73%)
Jan 10, 2012 36.20 36.33 35.98 36.07 10,726,650 +0.17(+0.47%)
Jan 09, 2012 35.81 35.95 35.68 35.90 17,032,642 +0.14(+0.39%)
Jan 06, 2012 36.16 36.18 35.73 35.76 11,257,010 -0.28(-0.78%)
Jan 05, 2012 36.06 36.16 35.75 36.04 15,915,316 -0.29(-0.80%)
Jan 04, 2012 36.37 36.47 36.06 36.33 11,477,588 +0.47(+1.30%)
Dec 30, 2011 35.89 36.03 35.84 35.87 9,412,990 +0.00(+0.00%)
Dec 29, 2011 35.39 35.89 35.39 35.87 9,131,259 +0.52(+1.46%)
Dec 28, 2011 35.90 35.99 35.32 35.35 10,634,165 -0.55(-1.54%)
Dec 27, 2011 35.53 36.02 35.53 35.90 9,015,131 +0.25(+0.70%)
Dec 23, 2011 35.38 35.66 35.35 35.65 8,335,323 +0.89(+2.56%)
Dec 21, 2011 34.44 34.84 34.33 34.76 13,880,796 +0.41(+1.20%)
Dec 20, 2011 34.08 34.45 34.03 34.35 13,769,740 +0.95(+2.84%)
Dec 19, 2011 33.49 33.84 33.30 33.40 12,849,406 -0.27(-0.80%)
Dec 16, 2011 34.01 34.02 33.46 33.67 35,573,588 +0.05(+0.16%)
Dec 15, 2011 33.97 34.12 33.45 33.61 14,367,132 -0.11(-0.34%)
Dec 14, 2011 34.17 34.43 33.55 33.73 18,796,322 -0.65(-1.90%)
Dec 13, 2011 34.92 35.27 34.24 34.38 18,913,556 -0.31(-0.89%)
Dec 12, 2011 35.02 35.14 34.33 34.69 15,028,314 -0.72(-2.04%)
Dec 09, 2011 35.14 35.62 35.12 35.41 14,355,226 +0.46(+1.31%)
Dec 08, 2011 35.47 35.60 34.85 34.96 15,457,373 -0.68(-1.92%)
Dec 07, 2011 35.52 35.87 35.27 35.64 17,381,038 -0.06(-0.18%)
Dec 06, 2011 35.89 36.08 35.70 35.70 17,406,458 -0.14(-0.38%)
Dec 05, 2011 36.04 36.37 35.60 35.84 18,759,166 +0.13(+0.37%)
Dec 02, 2011 35.64 35.99 35.36 35.71 22,832,312 +0.39(+1.10%)
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.