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 (%)
Feb 29, 2012	38.32	38.51	37.69	37.93	24,523,162	-0.36(-0.93%)
Feb 28, 2012	38.03	38.37	37.86	38.29	21,581,694	+0.42(+1.10%)
Feb 27, 2012	37.60	38.07	37.51	37.87	16,250,959	+0.24(+0.63%)
Feb 24, 2012	37.20	37.78	37.16	37.63	22,727,380	+0.56(+1.52%)
Feb 23, 2012	36.85	37.16	36.77	37.07	15,131,229	+0.34(+0.92%)
Feb 22, 2012	36.68	36.91	36.62	36.73	13,366,995	+0.15(+0.41%)
Feb 21, 2012	36.64	36.73	36.48	36.58	19,754,100	+0.23(+0.64%)
Feb 17, 2012	36.25	36.43	36.15	36.35	16,224,967	+0.29(+0.80%)
Feb 16, 2012	36.13	36.15	35.75	36.06	16,935,436	-0.00(-0.01%)
Feb 15, 2012	36.34	36.34	35.90	36.07	17,764,258	-0.07(-0.20%)
Feb 14, 2012	35.66	36.29	35.65	36.14	16,390,834	+0.39(+1.09%)
Feb 13, 2012	35.69	35.80	35.35	35.75	64,888,596	+0.28(+0.78%)
Feb 10, 2012	35.20	35.59	35.09	35.48	71,643,560	+0.34(+0.98%)
Feb 09, 2012	35.47	35.60	34.98	35.13	48,970,712	-0.34(-0.97%)
Feb 08, 2012	35.50	35.57	35.22	35.48	11,943,065	+0.16(+0.46%)
Feb 07, 2012	35.10	35.42	35.00	35.32	16,785,720	+0.29(+0.84%)
Feb 06, 2012	34.49	35.04	34.47	35.02	13,798,951	+0.42(+1.22%)
Feb 03, 2012	34.67	34.70	34.41	34.60	20,304,188	+0.27(+0.79%)
Feb 02, 2012	33.99	34.41	33.98	34.33	17,976,140	+0.29(+0.85%)

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.