Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.65	35.82	35.38	35.49	14,877,858	-0.17(-0.49%)
Apr 27, 2012	35.86	35.92	35.44	35.67	10,554,242	-0.10(-0.29%)
Apr 26, 2012	35.22	35.85	35.14	35.77	16,184,233	+0.58(+1.65%)
Apr 25, 2012	35.78	35.78	34.95	35.19	20,575,586	-0.43(-1.20%)
Apr 24, 2012	35.75	35.89	35.59	35.62	17,697,086	-0.22(-0.62%)
Apr 23, 2012	35.55	36.03	35.36	35.84	15,550,466	-0.27(-0.75%)
Apr 20, 2012	36.23	36.44	36.01	36.11	14,309,722	-0.00(-0.01%)
Apr 19, 2012	36.27	36.36	35.82	36.12	14,557,575	-0.20(-0.55%)
Apr 18, 2012	36.33	36.58	36.26	36.32	14,925,763	-0.48(-1.31%)
Apr 17, 2012	36.87	37.00	36.78	36.80	12,034,883	+0.21(+0.58%)
Apr 16, 2012	36.57	36.92	36.48	36.58	25,802,130	+0.10(+0.27%)
Apr 13, 2012	36.75	36.99	36.48	36.48	13,973,050	-0.45(-1.21%)
Apr 12, 2012	36.41	37.03	36.41	36.93	17,114,016	+0.49(+1.33%)
Apr 11, 2012	36.86	37.05	36.38	36.44	18,551,686	-0.07(-0.19%)
Apr 10, 2012	37.14	37.29	36.39	36.51	19,712,626	-0.67(-1.81%)
Apr 09, 2012	36.99	37.41	36.96	37.19	13,612,305	-0.15(-0.41%)
Apr 05, 2012	37.69	37.83	37.29	37.34	12,834,280	-0.41(-1.08%)
Apr 04, 2012	37.52	38.03	37.36	37.75	15,017,790	-0.06(-0.17%)
Apr 03, 2012	37.98	38.03	37.50	37.81	13,711,332	-0.28(-0.73%)

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.