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 (%)
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%)

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.