ConocoPhillips (NY: COP )

124.25 +0.41 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.51 42.70 41.52 41.65 23,564,246 -2.22(-5.06%)
Jan 30, 2013 44.29 44.56 43.75 43.87 9,459,138 -0.41(-0.92%)
Jan 29, 2013 43.81 44.35 43.77 44.28 10,253,336 +0.65(+1.50%)
Jan 28, 2013 43.72 43.76 43.22 43.63 6,808,185 -0.22(-0.51%)
Jan 25, 2013 43.43 43.88 43.33 43.85 7,660,433 +0.47(+1.08%)
Jan 24, 2013 42.85 43.51 42.74 43.38 9,870,531 +0.62(+1.44%)
Jan 23, 2013 42.97 43.03 42.68 42.77 6,256,798 -0.31(-0.72%)
Jan 22, 2013 42.59 43.07 42.49 43.07 6,488,355 +0.51(+1.20%)
Jan 18, 2013 42.41 42.63 42.35 42.56 7,393,253 +0.09(+0.22%)
Jan 17, 2013 42.45 42.60 42.12 42.47 7,379,788 +0.19(+0.44%)
Jan 16, 2013 42.33 42.47 42.18 42.28 7,794,933 -0.11(-0.25%)
Jan 15, 2013 41.94 42.43 41.87 42.39 8,605,915 +0.40(+0.96%)
Jan 14, 2013 41.80 42.05 41.79 41.99 5,813,613 +0.14(+0.34%)
Jan 11, 2013 41.89 41.91 41.67 41.85 5,520,643 -0.17(-0.39%)
Jan 10, 2013 42.03 42.11 41.74 42.01 7,567,358 +0.18(+0.43%)
Jan 09, 2013 42.08 42.13 41.77 41.83 5,787,218 -0.09(-0.21%)
Jan 08, 2013 42.36 42.44 41.83 41.92 8,547,271 -0.57(-1.35%)
Jan 07, 2013 42.82 42.88 42.40 42.49 7,644,859 -0.47(-1.10%)
Jan 04, 2013 42.58 43.02 42.55 42.97 6,722,284 +0.47(+1.12%)
Jan 03, 2013 42.47 42.71 42.28 42.49 6,096,004 -0.03(-0.07%)
Jan 02, 2013 42.23 42.54 41.65 42.52 8,721,804 +0.88(+2.10%)
Dec 31, 2012 40.92 41.65 40.82 41.65 9,545,503 +0.66(+1.61%)
Dec 28, 2012 41.39 41.44 40.94 40.98 6,770,061 -0.60(-1.43%)
Dec 27, 2012 41.65 41.79 41.08 41.58 7,073,803 -0.04(-0.09%)
Dec 26, 2012 42.10 42.13 41.57 41.62 6,630,311 -0.35(-0.84%)
Dec 24, 2012 42.05 42.15 41.89 41.97 2,954,081 -0.12(-0.29%)
Dec 21, 2012 42.04 42.39 41.80 42.09 21,291,704 -0.48(-1.13%)
Dec 20, 2012 42.59 42.73 42.03 42.57 9,948,420 +0.06(+0.14%)
Dec 19, 2012 42.62 42.84 42.51 42.51 9,579,629 -0.07(-0.17%)
Dec 18, 2012 41.81 42.62 41.78 42.59 10,177,388 +0.73(+1.75%)
Dec 17, 2012 41.64 42.13 41.42 41.85 7,637,111 +0.42(+1.02%)
Dec 14, 2012 41.36 41.59 41.33 41.43 5,372,035 -0.14(-0.33%)
Dec 13, 2012 41.72 41.75 41.32 41.57 8,446,713 -0.23(-0.55%)
Dec 12, 2012 41.91 42.19 41.72 41.80 7,630,976 +0.06(+0.14%)
Dec 11, 2012 41.66 41.93 41.55 41.74 6,692,662 +0.17(+0.41%)
Dec 10, 2012 41.36 41.71 41.36 41.57 7,419,533 -0.04(-0.10%)
Dec 07, 2012 41.29 41.61 41.23 41.61 7,438,618 +0.42(+1.03%)
Dec 06, 2012 41.06 41.30 40.88 41.19 9,308,923 +0.12(+0.30%)
Dec 05, 2012 40.82 41.37 40.68 41.06 8,425,625 +0.25(+0.60%)
Dec 04, 2012 40.98 41.08 40.63 40.82 7,541,770 -0.07(-0.18%)
Nov 30, 2012 41.03 41.08 40.76 40.89 10,622,190 -0.03(-0.07%)
Nov 29, 2012 41.16 41.21 40.84 40.92 6,124,564 -0.06(-0.14%)
Nov 28, 2012 40.17 40.98 40.06 40.98 9,981,262 +0.63(+1.57%)
Nov 27, 2012 40.70 40.94 40.32 40.35 10,022,923 -0.45(-1.09%)
Nov 26, 2012 40.38 40.79 40.22 40.79 7,630,735 +0.09(+0.23%)
Nov 23, 2012 40.44 40.72 40.28 40.70 2,864,669 +0.45(+1.11%)
Nov 21, 2012 40.09 40.26 39.88 40.25 4,630,828 +0.30(+0.76%)
Nov 20, 2012 39.95 39.99 39.61 39.95 6,171,628 -0.07(-0.18%)
Nov 19, 2012 39.99 40.22 39.81 40.02 7,902,633 +0.50(+1.27%)
Nov 16, 2012 39.19 39.60 38.74 39.52 12,453,888 +0.32(+0.81%)
Nov 15, 2012 39.25 39.60 38.87 39.20 10,581,245 -0.13(-0.33%)
Nov 14, 2012 39.76 40.00 39.25 39.33 8,892,141 -0.42(-1.05%)
Nov 13, 2012 39.72 40.22 39.68 39.75 6,217,071 -0.21(-0.52%)
Nov 12, 2012 40.09 40.25 39.81 39.96 5,554,847 -0.02(-0.05%)
Nov 09, 2012 39.99 40.40 39.94 39.98 7,931,275 -0.14(-0.34%)
Nov 08, 2012 40.74 40.93 40.11 40.12 8,472,794 -0.65(-1.60%)
Nov 07, 2012 41.24 41.33 40.63 40.77 11,044,558 -1.04(-2.49%)
Nov 06, 2012 41.34 41.95 41.27 41.81 10,338,260 +0.50(+1.20%)
Nov 05, 2012 41.29 41.52 41.14 41.32 6,658,236 -0.09(-0.21%)
Nov 02, 2012 42.09 42.23 41.34 41.40 15,886,268 -0.55(-1.32%)
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.