ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.85 55.10 54.16 54.44 8,957,953 -0.42(-0.77%)
Jul 30, 2012 54.94 55.16 54.56 54.86 5,809,975 -0.11(-0.20%)
Jul 27, 2012 54.87 55.16 54.48 54.97 13,708,007 +0.57(+1.05%)
Jul 26, 2012 54.03 54.53 53.32 54.40 10,983,776 +1.16(+2.18%)
Jul 25, 2012 54.26 54.60 52.84 53.24 12,711,203 -1.40(-2.56%)
Jul 24, 2012 55.04 55.13 53.83 54.64 6,951,533 -0.41(-0.74%)
Jul 23, 2012 54.82 55.19 54.35 55.05 7,692,467 -0.94(-1.68%)
Jul 20, 2012 56.07 56.07 55.51 55.99 7,844,592 -0.38(-0.67%)
Jul 19, 2012 56.42 56.56 55.95 56.37 7,473,345 -0.40(-0.70%)
Jul 18, 2012 56.21 56.89 56.02 56.77 6,103,660 +0.49(+0.87%)
Jul 17, 2012 55.77 56.36 55.08 56.28 6,909,877 +0.82(+1.48%)
Jul 16, 2012 54.91 55.62 54.60 55.46 6,008,857 +0.48(+0.87%)
Jul 13, 2012 54.24 55.05 54.11 54.98 5,484,194 +1.00(+1.85%)
Jul 12, 2012 53.85 54.25 53.50 53.98 6,462,803 -0.38(-0.70%)
Jul 11, 2012 53.50 54.65 53.39 54.36 11,461,242 +0.88(+1.65%)
Jul 10, 2012 54.61 54.75 53.23 53.48 7,696,795 -0.85(-1.56%)
Jul 09, 2012 54.67 54.75 54.05 54.33 13,532,932 -0.42(-0.77%)
Jul 06, 2012 54.77 54.91 54.25 54.75 16,980,458 -0.53(-0.96%)
Jul 05, 2012 56.23 56.31 55.19 55.28 19,880,900 -1.13(-2.00%)
Jul 03, 2012 56.01 56.47 55.82 56.41 5,784,165 +0.68(+1.22%)
Jul 02, 2012 55.97 56.10 55.19 55.73 6,163,316 -0.15(-0.27%)
Jun 29, 2012 55.68 55.88 55.25 55.88 8,526,551 +1.35(+2.48%)
Jun 28, 2012 54.07 54.61 53.66 54.53 8,444,901 +0.08(+0.15%)
Jun 27, 2012 53.89 54.59 53.74 54.45 9,130,579 +0.81(+1.51%)
Jun 26, 2012 53.35 53.89 53.00 53.64 7,548,580 +0.68(+1.28%)
Jun 25, 2012 52.82 53.05 52.29 52.96 6,964,433 -0.45(-0.84%)
Jun 22, 2012 53.19 53.70 52.75 53.41 12,584,743 +0.65(+1.23%)
Jun 21, 2012 54.33 54.48 52.68 52.76 12,560,017 -1.68(-3.09%)
Jun 20, 2012 55.34 55.55 53.99 54.44 11,757,378 -1.20(-2.16%)
Jun 19, 2012 55.50 56.00 55.30 55.64 9,474,997 +0.57(+1.04%)
Jun 18, 2012 55.03 55.24 54.55 55.07 8,850,193 -0.39(-0.70%)
Jun 15, 2012 54.76 55.46 54.71 55.46 12,547,607 +0.78(+1.43%)
Jun 14, 2012 54.03 54.89 53.80 54.68 9,699,472 +0.58(+1.07%)
Jun 13, 2012 54.63 54.84 53.84 54.10 9,045,210 -0.61(-1.11%)
Jun 12, 2012 54.27 54.75 53.94 54.71 7,444,147 +0.83(+1.54%)
Jun 11, 2012 54.51 54.77 53.80 53.88 9,279,432 -0.09(-0.17%)
Jun 08, 2012 53.77 54.28 53.57 53.97 8,632,148 +0.16(+0.30%)
Jun 07, 2012 54.24 54.59 53.75 53.81 14,205,332 +0.23(+0.43%)
Jun 06, 2012 52.40 53.58 52.40 53.58 15,086,390 +1.71(+3.30%)
Jun 05, 2012 51.78 52.00 51.35 51.87 9,662,735 +0.57(+1.11%)
Jun 04, 2012 51.40 51.52 50.62 51.30 9,257,555 +0.11(+0.21%)
Jun 01, 2012 51.40 51.64 50.89 51.19 16,184,651 -0.97(-1.86%)
May 31, 2012 52.19 52.64 51.34 52.16 12,161,565 +0.12(+0.23%)
May 30, 2012 52.69 52.76 51.91 52.04 9,675,782 -1.23(-2.31%)
May 29, 2012 52.91 53.50 52.71 53.27 10,986,994 +1.16(+2.23%)
May 25, 2012 52.22 52.44 51.97 52.11 5,786,624 -0.03(-0.06%)
May 24, 2012 52.36 52.39 51.57 52.14 7,333,213 +0.05(+0.10%)
May 23, 2012 51.30 52.12 50.97 52.09 8,513,555 +0.42(+0.81%)
May 22, 2012 51.99 52.45 51.36 51.67 8,906,121 -0.10(-0.19%)
May 21, 2012 50.82 51.88 50.80 51.77 9,444,949 +0.95(+1.87%)
May 18, 2012 51.33 51.61 50.66 50.82 13,088,422 -0.37(-0.72%)
May 17, 2012 51.80 52.08 51.17 51.19 8,634,685 -1.13(-2.16%)
May 16, 2012 52.75 53.11 52.32 52.32 10,259,783 -0.21(-0.40%)
May 15, 2012 53.00 53.12 52.41 52.53 8,075,044 -0.40(-0.76%)
May 14, 2012 52.66 53.17 52.51 52.93 31,388,812 -0.57(-1.07%)
May 11, 2012 54.01 54.50 53.43 53.50 31,293,444 -0.72(-1.33%)
May 10, 2012 54.09 54.60 53.82 54.22 30,828,628 +0.75(+1.40%)
May 09, 2012 53.68 53.93 52.68 53.47 10,819,650 -0.84(-1.55%)
May 08, 2012 52.84 54.49 52.73 54.31 14,014,369 +0.96(+1.80%)
May 07, 2012 52.24 53.43 52.13 53.35 12,194,282 +0.18(+0.34%)
May 04, 2012 53.80 54.00 52.96 53.17 12,443,453 -1.09(-2.01%)
May 03, 2012 54.67 54.96 53.81 54.26 12,876,458 -0.33(-0.60%)
May 02, 2012 55.83 55.83 54.43 54.59 14,680,016 -1.92(-3.40%)
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.