Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.49 38.54 38.24 38.37 11,321,220 -0.03(-0.07%)
Nov 29, 2012 38.62 38.66 38.32 38.39 6,527,612 -0.05(-0.14%)
Nov 28, 2012 37.69 38.45 37.59 38.45 10,638,113 +0.59(+1.57%)
Nov 27, 2012 38.18 38.41 37.83 37.85 10,682,516 -0.42(-1.09%)
Nov 26, 2012 37.89 38.27 37.74 38.27 8,132,902 +0.09(+0.23%)
Nov 23, 2012 37.94 38.20 37.79 38.18 3,053,189 +0.42(+1.11%)
Nov 21, 2012 37.61 37.77 37.42 37.77 4,935,575 +0.28(+0.75%)
Nov 20, 2012 37.48 37.52 37.17 37.48 6,577,773 -0.07(-0.18%)
Nov 19, 2012 37.52 37.74 37.35 37.55 8,422,693 +0.47(+1.27%)
Nov 16, 2012 36.77 37.15 36.35 37.08 13,273,458 +0.30(+0.81%)
Nov 15, 2012 36.82 37.15 36.47 36.78 11,277,580 -0.12(-0.33%)
Nov 14, 2012 37.31 37.53 36.83 36.90 9,477,319 -0.39(-1.05%)
Nov 13, 2012 37.27 37.73 37.23 37.30 6,626,207 -0.20(-0.52%)
Nov 12, 2012 37.62 37.77 37.36 37.49 5,920,402 -0.02(-0.05%)
Nov 09, 2012 37.52 37.91 37.47 37.51 8,453,220 -0.13(-0.34%)
Nov 08, 2012 38.23 38.40 37.63 37.64 9,030,375 -0.61(-1.60%)
Nov 07, 2012 38.70 38.78 38.12 38.25 11,771,383 -0.98(-2.49%)
Nov 06, 2012 38.78 39.36 38.72 39.23 11,018,604 +0.46(+1.20%)
Nov 05, 2012 38.74 38.96 38.60 38.76 7,096,404 -0.08(-0.21%)
Nov 02, 2012 39.49 39.62 38.78 38.85 16,931,718 -0.52(-1.32%)
Nov 01, 2012 39.08 39.42 39.03 39.36 9,990,199 +0.38(+0.99%)
Oct 31, 2012 38.82 39.03 38.74 38.98 9,153,597 +0.36(+0.94%)
Oct 26, 2012 38.41 38.62 38.62 38.62 8,923,751 +0.10(+0.26%)
Oct 25, 2012 38.21 38.76 38.17 38.51 14,403,235 +0.82(+2.16%)
Oct 24, 2012 37.79 38.02 37.61 37.70 9,802,413 -0.07(-0.20%)
Oct 23, 2012 37.91 37.96 37.53 37.77 10,170,117 -0.94(-2.42%)
Oct 19, 2012 39.22 39.32 38.63 38.71 8,879,044 -0.55(-1.41%)
Oct 18, 2012 39.25 39.43 39.15 39.26 7,136,611 +0.10(+0.26%)
Oct 17, 2012 38.72 39.27 38.65 39.16 6,955,637 +0.34(+0.87%)
Oct 16, 2012 38.51 38.95 38.38 38.82 8,148,474 +0.56(+1.46%)
Oct 15, 2012 37.85 38.33 37.66 38.27 6,971,557 +0.42(+1.10%)
Oct 12, 2012 38.27 38.33 37.67 37.85 8,690,293 -0.31(-0.81%)
Oct 11, 2012 38.46 38.46 38.16 38.16 8,842,811 +0.03(+0.09%)
Oct 10, 2012 38.43 38.52 38.05 38.12 9,708,943 -0.37(-0.97%)
Oct 09, 2012 38.44 38.78 38.38 38.50 7,394,100 +0.12(+0.31%)
Oct 08, 2012 38.21 38.42 38.14 38.38 3,698,158 +0.03(+0.07%)
Oct 05, 2012 38.37 38.65 38.24 38.35 6,550,215 +0.12(+0.31%)
Oct 04, 2012 38.04 38.26 37.84 38.23 6,654,399 +0.42(+1.11%)
Oct 03, 2012 38.18 38.22 37.69 37.81 10,196,949 -0.40(-1.05%)
Oct 02, 2012 38.43 38.51 37.99 38.21 7,649,941 -0.03(-0.07%)
Oct 01, 2012 38.28 38.53 38.13 38.24 7,232,849 +0.15(+0.40%)
Sep 28, 2012 38.08 38.18 37.85 38.08 7,527,564 -0.14(-0.37%)
Sep 27, 2012 38.16 38.27 37.98 38.22 6,362,540 +0.25(+0.67%)
Sep 26, 2012 38.18 38.28 37.88 37.97 9,696,169 -0.27(-0.70%)
Sep 25, 2012 38.67 38.68 38.20 38.24 11,189,390 -0.37(-0.95%)
Sep 24, 2012 38.03 38.67 38.00 38.60 10,945,095 +0.40(+1.05%)
Sep 21, 2012 38.47 38.53 38.05 38.20 19,196,740 -0.15(-0.40%)
Sep 20, 2012 38.04 38.47 37.81 38.36 9,214,121 +0.19(+0.49%)
Sep 19, 2012 38.44 38.55 38.14 38.17 7,756,433 -0.34(-0.88%)
Sep 18, 2012 38.87 38.89 38.36 38.51 8,764,439 -0.32(-0.82%)
Sep 17, 2012 38.70 39.13 38.64 38.83 17,457,046 +0.06(+0.15%)
Sep 14, 2012 38.56 39.23 38.56 38.77 12,877,970 +0.37(+0.97%)
Sep 13, 2012 37.74 38.61 37.36 38.40 11,614,495 +0.74(+1.96%)
Sep 12, 2012 37.78 37.82 37.54 37.66 7,217,234 +0.11(+0.30%)
Sep 11, 2012 37.58 37.83 37.53 37.54 7,675,851 +0.13(+0.34%)
Sep 10, 2012 37.74 37.75 37.40 37.42 7,051,148 -0.31(-0.81%)
Sep 07, 2012 37.32 37.75 37.30 37.72 8,764,610 +0.57(+1.52%)
Sep 06, 2012 36.81 37.42 36.81 37.16 9,850,110 +0.61(+1.68%)
Sep 05, 2012 37.40 37.42 36.52 36.55 12,925,142 -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.