Indicators

ConocoPhillips (NY: COP )

128.33 -1.20 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.89	33.97	33.39	33.49	44,127,648	-0.25(-0.74%)
Jan 30, 2012	33.84	33.91	33.51	33.74	23,292,158	-0.33(-0.98%)
Jan 27, 2012	33.92	34.26	33.78	34.08	15,825,359	-0.06(-0.19%)
Jan 26, 2012	34.61	34.61	34.06	34.14	20,307,994	-0.22(-0.64%)
Jan 25, 2012	35.11	35.17	33.89	34.36	34,464,712	-0.31(-0.89%)
Jan 24, 2012	34.44	34.83	34.38	34.67	16,917,224	+0.02(+0.07%)
Jan 23, 2012	34.76	34.88	34.57	34.65	18,907,088	-0.31(-0.90%)
Jan 20, 2012	34.88	34.96	34.58	34.96	15,674,956	-0.03(-0.10%)
Jan 19, 2012	35.22	35.25	34.77	35.00	16,594,436	-0.11(-0.32%)
Jan 18, 2012	34.81	35.22	34.62	35.11	14,742,098	+0.34(+0.99%)
Jan 17, 2012	34.86	34.99	34.61	34.77	12,935,420	+0.23(+0.65%)
Jan 13, 2012	34.56	34.81	34.40	34.54	19,517,560	-0.21(-0.59%)
Jan 12, 2012	35.09	35.21	34.70	34.75	23,195,872	-0.61(-1.74%)
Jan 11, 2012	35.79	35.86	35.33	35.36	15,199,633	-0.62(-1.73%)
Jan 10, 2012	36.12	36.25	35.90	35.98	10,752,045	+0.17(+0.47%)
Jan 09, 2012	35.73	35.86	35.59	35.82	17,072,966	+0.14(+0.39%)
Jan 06, 2012	36.07	36.09	35.65	35.68	11,283,660	-0.28(-0.78%)
Jan 05, 2012	35.97	36.08	35.66	35.96	15,952,995	-0.29(-0.80%)

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.