Skip to main content

ConocoPhillips (NY: COP )

110.73 +2.11 (+1.95%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.56 39.74 39.49 39.50 11,045,508 -0.06(-0.16%)
Feb 27, 2013 39.23 39.65 39.13 39.56 8,974,822 +0.20(+0.50%)
Feb 26, 2013 39.05 39.48 38.82 39.36 11,390,505 +0.59(+1.51%)
Feb 25, 2013 39.85 39.91 38.73 38.77 12,338,457 -0.89(-2.25%)
Feb 22, 2013 39.74 39.76 39.29 39.67 6,437,003 +0.06(+0.15%)
Feb 21, 2013 39.23 39.64 38.91 39.61 10,659,352 +0.30(+0.76%)
Feb 20, 2013 39.94 39.95 39.29 39.31 8,696,212 -0.63(-1.59%)
Feb 19, 2013 39.29 39.95 39.20 39.94 11,913,451 +1.08(+2.77%)
Feb 15, 2013 39.46 39.54 38.70 38.86 14,225,736 -0.61(-1.55%)
Feb 14, 2013 39.40 39.54 39.27 39.48 8,457,477 -0.02(-0.05%)
Feb 13, 2013 39.32 39.50 39.09 39.50 10,074,224 +0.24(+0.62%)
Feb 12, 2013 38.98 39.26 38.82 39.25 32,388,284 +0.44(+1.15%)
Feb 11, 2013 39.05 39.05 38.77 38.81 28,683,198 -0.19(-0.48%)
Feb 08, 2013 38.96 39.00 38.80 39.00 26,520,114 +0.16(+0.42%)
Feb 07, 2013 38.86 38.98 38.65 38.84 8,466,898 +0.03(+0.07%)
Feb 06, 2013 38.75 38.88 38.45 38.81 10,201,025 -0.30(-0.76%)
Feb 04, 2013 39.40 39.41 39.09 39.11 10,851,196 -0.53(-1.34%)
Feb 01, 2013 39.40 39.65 39.10 39.64 17,020,616 +0.55(+1.41%)
Jan 31, 2013 39.89 40.07 38.96 39.09 25,111,538 -2.08(-5.06%)
Jan 30, 2013 41.56 41.82 41.05 41.17 10,080,250 -0.38(-0.92%)
Jan 29, 2013 41.11 41.62 41.07 41.55 10,926,598 +0.61(+1.50%)
Jan 28, 2013 41.03 41.07 40.56 40.94 7,255,229 -0.21(-0.51%)
Jan 25, 2013 40.75 41.17 40.66 41.15 8,163,438 +0.44(+1.08%)
Jan 24, 2013 40.21 40.82 40.11 40.71 10,518,656 +0.58(+1.44%)
Jan 23, 2013 40.33 40.38 40.05 40.13 6,667,636 -0.29(-0.72%)
Jan 22, 2013 39.96 40.42 39.87 40.42 6,914,398 +0.48(+1.20%)
Jan 18, 2013 39.80 40.00 39.74 39.94 7,878,714 +0.09(+0.22%)
Jan 17, 2013 39.83 39.98 39.52 39.85 7,864,364 +0.18(+0.44%)
Jan 16, 2013 39.72 39.85 39.58 39.68 8,306,769 -0.10(-0.25%)
Jan 15, 2013 39.36 39.81 39.29 39.78 9,171,002 +0.38(+0.96%)
Jan 14, 2013 39.22 39.46 39.21 39.40 6,195,350 +0.13(+0.34%)
Jan 11, 2013 39.31 39.33 39.10 39.27 5,883,144 -0.16(-0.39%)
Jan 10, 2013 39.44 39.51 39.17 39.42 8,064,251 +0.17(+0.43%)
Jan 09, 2013 39.48 39.54 39.20 39.25 6,167,223 -0.08(-0.21%)
Jan 08, 2013 39.75 39.82 39.25 39.34 9,108,508 -0.54(-1.35%)
Jan 07, 2013 40.18 40.24 39.79 39.87 8,146,841 -0.44(-1.10%)
Jan 04, 2013 39.96 40.37 39.93 40.32 7,163,687 +0.44(+1.12%)
Jan 03, 2013 39.85 40.08 39.67 39.87 6,496,285 -0.03(-0.07%)
Jan 02, 2013 39.62 39.92 39.08 39.90 9,294,501 +0.82(+2.10%)
Dec 31, 2012 38.40 39.09 38.30 39.08 10,172,286 +0.62(+1.61%)
Dec 28, 2012 38.84 38.88 38.42 38.46 7,214,601 -0.56(-1.43%)
Dec 27, 2012 39.09 39.21 38.55 39.02 7,538,288 -0.03(-0.09%)
Dec 26, 2012 39.50 39.54 39.01 39.05 7,065,676 -0.33(-0.84%)
Dec 24, 2012 39.46 39.55 39.31 39.38 3,148,054 -0.11(-0.29%)
Dec 21, 2012 39.45 39.78 39.23 39.50 22,689,774 -0.45(-1.13%)
Dec 20, 2012 39.96 40.10 39.44 39.95 10,601,659 +0.05(+0.14%)
Dec 19, 2012 39.99 40.20 39.89 39.89 10,208,654 -0.07(-0.17%)
Dec 18, 2012 39.23 39.99 39.21 39.96 10,845,663 +0.69(+1.75%)
Dec 17, 2012 39.07 39.53 38.86 39.27 8,138,584 +0.40(+1.02%)
Dec 14, 2012 38.81 39.02 38.78 38.88 5,724,778 -0.13(-0.33%)
Dec 13, 2012 39.15 39.17 38.77 39.01 9,001,347 -0.22(-0.55%)
Dec 12, 2012 39.33 39.59 39.15 39.22 8,132,046 +0.05(+0.14%)
Dec 11, 2012 39.09 39.34 38.99 39.17 7,132,120 +0.16(+0.41%)
Dec 10, 2012 38.81 39.14 38.81 39.01 7,906,719 -0.04(-0.10%)
Dec 07, 2012 38.74 39.05 38.69 39.05 7,927,058 +0.40(+1.03%)
Dec 06, 2012 38.53 38.76 38.36 38.65 9,920,172 +0.11(+0.30%)
Dec 05, 2012 38.30 38.82 38.18 38.53 8,978,874 +0.23(+0.60%)
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.