Indicators

ConocoPhillips (NY: COP )

127.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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	33.50	44,124,332	-0.25(-0.74%)
Jan 30, 2012	33.84	33.91	33.52	33.75	23,290,408	-0.33(-0.98%)
Jan 27, 2012	33.92	34.26	33.78	34.08	15,824,170	-0.06(-0.19%)
Jan 26, 2012	34.61	34.62	34.06	34.15	20,306,468	-0.22(-0.64%)
Jan 25, 2012	35.12	35.17	33.89	34.37	34,462,124	-0.31(-0.89%)
Jan 24, 2012	34.44	34.83	34.39	34.68	16,915,952	+0.02(+0.07%)
Jan 23, 2012	34.76	34.89	34.57	34.65	18,905,668	-0.31(-0.90%)
Jan 20, 2012	34.88	34.97	34.58	34.97	15,673,778	-0.03(-0.10%)
Jan 19, 2012	35.22	35.25	34.77	35.00	16,593,189	-0.11(-0.32%)
Jan 18, 2012	34.81	35.23	34.62	35.11	14,740,991	+0.34(+0.99%)
Jan 17, 2012	34.87	34.99	34.62	34.77	12,934,448	+0.23(+0.65%)
Jan 13, 2012	34.57	34.81	34.40	34.54	19,516,092	-0.21(-0.59%)
Jan 12, 2012	35.09	35.21	34.70	34.75	23,194,130	-0.61(-1.74%)
Jan 11, 2012	35.79	35.86	35.33	35.36	15,198,491	-0.62(-1.73%)
Jan 10, 2012	36.12	36.25	35.90	35.99	10,751,237	+0.17(+0.47%)
Jan 09, 2012	35.73	35.87	35.59	35.82	17,071,684	+0.14(+0.39%)
Jan 06, 2012	36.08	36.09	35.65	35.68	11,282,812	-0.28(-0.78%)
Jan 05, 2012	35.98	36.08	35.67	35.96	15,951,796	-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.