Skip to main content

ConocoPhillips (NY: COP )

126.97 +0.13 (+0.11%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.53 36.70 36.08 36.26 13,448,574 -0.28(-0.77%)
Jul 30, 2012 36.59 36.74 36.34 36.54 8,722,515 -0.07(-0.20%)
Jul 27, 2012 36.55 36.74 36.29 36.61 20,579,830 +0.38(+1.05%)
Jul 26, 2012 35.99 36.32 35.52 36.24 16,489,942 +0.77(+2.18%)
Jul 25, 2012 36.14 36.37 35.20 35.46 19,083,328 -0.93(-2.56%)
Jul 24, 2012 36.66 36.72 35.86 36.40 10,436,336 -0.27(-0.74%)
Jul 23, 2012 36.52 36.76 36.20 36.67 11,548,700 -0.63(-1.68%)
Jul 20, 2012 37.35 37.35 36.97 37.29 11,777,086 -0.25(-0.67%)
Jul 19, 2012 37.58 37.67 37.27 37.55 11,219,732 +0.17(+0.46%)
Jul 18, 2012 37.01 37.45 36.88 37.37 9,271,213 +0.32(+0.87%)
Jul 17, 2012 36.72 37.10 36.26 37.05 10,495,824 +0.54(+1.48%)
Jul 16, 2012 36.15 36.62 35.95 36.51 9,127,211 +0.32(+0.87%)
Jul 13, 2012 35.71 36.24 35.62 36.20 8,330,269 +0.66(+1.85%)
Jul 12, 2012 35.45 35.72 35.22 35.54 9,816,737 -0.25(-0.70%)
Jul 11, 2012 35.22 35.98 35.15 35.79 17,409,164 +0.58(+1.65%)
Jul 10, 2012 35.95 36.04 35.04 35.21 11,691,121 -0.56(-1.56%)
Jul 09, 2012 35.99 36.04 35.58 35.77 20,555,978 -0.28(-0.77%)
Jul 06, 2012 36.06 36.15 35.72 36.04 25,792,630 -0.35(-0.96%)
Jul 05, 2012 37.02 37.07 36.33 36.39 30,198,284 -0.74(-2.00%)
Jul 03, 2012 36.87 37.18 36.75 37.14 8,785,913 +0.45(+1.22%)
Jul 02, 2012 36.85 36.93 36.33 36.69 9,361,828 -0.10(-0.27%)
Jun 29, 2012 36.66 36.79 36.37 36.79 12,951,487 +0.89(+2.48%)
Jun 28, 2012 35.60 35.95 35.33 35.90 12,827,464 +0.05(+0.15%)
Jun 27, 2012 35.48 35.94 35.38 35.85 13,868,981 +0.53(+1.51%)
Jun 26, 2012 35.12 35.48 34.89 35.31 11,465,988 +0.45(+1.28%)
Jun 25, 2012 34.77 34.93 34.42 34.87 10,578,693 -0.30(-0.84%)
Jun 22, 2012 35.02 35.35 34.73 35.16 19,115,716 +0.43(+1.23%)
Jun 21, 2012 35.76 35.87 34.68 34.73 19,078,158 -1.11(-3.09%)
Jun 20, 2012 36.43 36.57 35.54 35.84 17,858,982 -0.79(-2.16%)
Jun 19, 2012 36.54 36.87 36.41 36.63 14,392,138 +0.38(+1.03%)
Jun 18, 2012 36.23 36.37 35.91 36.26 13,443,086 -0.26(-0.70%)
Jun 15, 2012 36.05 36.51 36.02 36.51 19,059,308 +0.51(+1.43%)
Jun 14, 2012 35.57 36.14 35.42 36.00 14,733,106 +0.38(+1.07%)
Jun 13, 2012 35.97 36.10 35.45 35.62 13,739,309 -0.40(-1.11%)
Jun 12, 2012 35.73 36.04 35.51 36.02 11,307,359 +0.55(+1.54%)
Jun 11, 2012 35.89 36.06 35.42 35.47 14,095,083 -0.06(-0.17%)
Jun 08, 2012 35.40 35.73 35.27 35.53 13,111,884 +0.11(+0.30%)
Jun 07, 2012 35.71 35.94 35.39 35.43 21,577,326 +0.15(+0.43%)
Jun 06, 2012 34.50 35.27 34.50 35.27 22,915,618 +1.13(+3.30%)
Jun 05, 2012 34.09 34.23 33.81 34.15 14,677,304 +0.38(+1.11%)
Jun 04, 2012 33.84 33.92 33.33 33.77 14,061,852 +0.07(+0.21%)
Jun 01, 2012 33.84 34.00 33.50 33.70 24,583,832 -0.64(-1.86%)
May 31, 2012 34.36 34.66 33.80 34.34 18,472,926 +0.08(+0.23%)
May 30, 2012 34.69 34.73 34.17 34.26 14,697,122 -0.81(-2.31%)
May 29, 2012 34.83 35.22 34.70 35.07 16,688,800 +0.76(+2.23%)
May 25, 2012 34.38 34.52 34.21 34.31 8,789,648 -0.02(-0.06%)
May 24, 2012 34.47 34.49 33.95 34.33 11,138,855 +0.03(+0.10%)
May 23, 2012 33.77 34.31 33.56 34.29 12,931,746 +0.28(+0.81%)
May 22, 2012 34.23 34.53 33.81 34.02 13,528,038 -0.07(-0.19%)
May 21, 2012 33.46 34.16 33.44 34.08 14,346,496 +0.63(+1.87%)
May 18, 2012 33.79 33.98 33.35 33.46 19,880,784 -0.24(-0.72%)
May 17, 2012 34.10 34.29 33.69 33.70 13,115,738 -0.31(-0.91%)
May 16, 2012 34.29 34.52 34.01 34.01 15,783,291 -0.14(-0.40%)
May 15, 2012 34.45 34.53 34.07 34.15 12,422,365 -0.26(-0.76%)
May 14, 2012 34.23 34.56 34.13 34.41 48,287,448 -0.37(-1.07%)
May 11, 2012 35.11 35.43 34.73 34.78 48,140,736 -0.47(-1.33%)
May 10, 2012 35.16 35.49 34.99 35.25 47,425,680 +0.49(+1.40%)
May 09, 2012 34.89 35.06 34.24 34.76 16,644,570 -0.55(-1.55%)
May 08, 2012 34.35 35.42 34.28 35.30 21,559,214 +0.62(+1.80%)
May 07, 2012 33.96 34.73 33.89 34.68 18,759,256 +0.12(+0.34%)
May 04, 2012 34.97 35.10 34.43 34.56 19,142,572 -0.71(-2.01%)
May 03, 2012 35.54 35.72 34.98 35.27 19,808,692 -0.21(-0.60%)
May 02, 2012 36.29 36.29 35.38 35.49 22,583,222 -1.25(-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.