Indicators

ConocoPhillips (NY: COP )

129.83 -0.28 (-0.22%)

Streaming Delayed Price Updated: 11:32 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.81	35.94	35.76	35.78	9,435,275	+0.00(+0.00%)
Dec 29, 2011	35.31	35.80	35.31	35.78	9,152,876	+0.52(+1.46%)
Dec 28, 2011	35.82	35.90	35.23	35.27	10,659,341	-0.55(-1.54%)
Dec 27, 2011	35.45	35.93	35.45	35.82	9,036,474	+0.25(+0.70%)
Dec 23, 2011	35.30	35.57	35.27	35.57	8,355,056	+0.89(+2.56%)
Dec 21, 2011	34.35	34.76	34.25	34.68	13,913,658	+0.41(+1.20%)
Dec 20, 2011	34.00	34.37	33.95	34.27	13,802,339	+0.95(+2.84%)
Dec 19, 2011	33.41	33.76	33.22	33.32	12,879,827	-0.27(-0.80%)
Dec 16, 2011	33.93	33.94	33.38	33.59	35,657,804	+0.05(+0.16%)
Dec 15, 2011	33.89	34.04	33.37	33.53	14,401,145	-0.11(-0.34%)
Dec 14, 2011	34.09	34.35	33.47	33.65	18,840,822	-0.65(-1.90%)
Dec 13, 2011	34.83	35.18	34.16	34.30	18,958,334	-0.31(-0.89%)
Dec 12, 2011	34.94	35.06	34.25	34.61	15,063,892	-0.72(-2.04%)
Dec 09, 2011	35.06	35.53	35.03	35.33	14,389,212	+0.46(+1.31%)
Dec 08, 2011	35.38	35.52	34.77	34.87	15,493,967	-0.68(-1.92%)
Dec 07, 2011	35.44	35.79	35.18	35.56	17,422,186	-0.06(-0.18%)
Dec 06, 2011	35.80	35.99	35.62	35.62	17,447,666	-0.14(-0.38%)
Dec 05, 2011	35.95	36.29	35.52	35.76	18,803,576	+0.13(+0.37%)
Dec 02, 2011	35.56	35.91	35.28	35.63	22,886,366	+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.