ConocoPhillips (NY: COP )

102.34 -0.66 (-0.64%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 57.13 57.20 56.75 56.94 7,628,335 -0.04(-0.07%)
Nov 29, 2012 57.31 57.38 56.87 56.98 4,398,361 -0.08(-0.14%)
Nov 28, 2012 55.94 57.07 55.78 57.06 7,168,052 +0.88(+1.57%)
Nov 27, 2012 56.67 57.01 56.14 56.18 7,197,971 -0.62(-1.09%)
Nov 26, 2012 56.23 56.80 56.01 56.80 5,480,019 +0.13(+0.23%)
Nov 23, 2012 56.31 56.70 56.09 56.67 2,057,265 +0.62(+1.11%)
Nov 21, 2012 55.82 56.06 55.53 56.05 3,325,633 +0.42(+0.75%)
Nov 20, 2012 55.63 55.69 55.16 55.63 4,432,160 -0.10(-0.18%)
Nov 19, 2012 55.69 56.01 55.43 55.73 5,675,283 +0.70(+1.27%)
Nov 16, 2012 54.57 55.14 53.95 55.03 8,943,770 +0.44(+0.81%)
Nov 15, 2012 54.65 55.14 54.12 54.59 7,598,930 -0.18(-0.33%)
Nov 14, 2012 55.37 55.70 54.66 54.77 6,385,899 -0.58(-1.05%)
Nov 13, 2012 55.31 56.00 55.25 55.35 4,464,795 -0.29(-0.52%)
Nov 12, 2012 55.83 56.05 55.44 55.64 3,989,218 -0.03(-0.05%)
Nov 09, 2012 55.68 56.26 55.61 55.67 5,695,852 -0.19(-0.34%)
Nov 08, 2012 56.73 56.99 55.85 55.86 6,084,744 -0.91(-1.60%)
Nov 07, 2012 57.43 57.55 56.57 56.77 7,931,659 -1.45(-2.49%)
Nov 06, 2012 57.56 58.41 57.47 58.22 7,424,430 +0.69(+1.20%)
Nov 05, 2012 57.49 57.82 57.28 57.53 4,781,618 -0.12(-0.21%)
Nov 02, 2012 58.61 58.80 57.56 57.65 11,408,737 -0.77(-1.32%)
Nov 01, 2012 58.00 58.50 57.92 58.42 6,731,482 +0.57(+0.99%)
Oct 31, 2012 57.61 57.92 57.50 57.85 6,167,772 +0.54(+0.94%)
Oct 26, 2012 57.01 57.31 57.31 57.31 6,012,900 +0.15(+0.26%)
Oct 25, 2012 56.71 57.53 56.65 57.16 9,705,023 +1.21(+2.16%)
Oct 24, 2012 56.08 56.43 55.81 55.95 6,604,950 -0.11(-0.20%)
Oct 23, 2012 56.26 56.33 55.70 56.06 6,852,712 -1.39(-2.42%)
Oct 19, 2012 58.20 58.35 57.33 57.45 5,982,776 -0.82(-1.41%)
Oct 18, 2012 58.25 58.52 58.10 58.27 4,808,710 +0.15(+0.26%)
Oct 17, 2012 57.47 58.27 57.36 58.12 4,686,768 +0.50(+0.87%)
Oct 16, 2012 57.15 57.80 56.96 57.62 5,490,512 +0.83(+1.46%)
Oct 15, 2012 56.17 56.89 55.89 56.79 4,697,495 +0.62(+1.10%)
Oct 12, 2012 56.80 56.89 55.90 56.17 5,855,594 -0.46(-0.81%)
Oct 11, 2012 57.08 57.08 56.63 56.63 5,958,362 -0.61(-1.07%)
Oct 10, 2012 57.70 57.83 57.13 57.24 6,466,538 -0.56(-0.97%)
Oct 09, 2012 57.71 58.23 57.62 57.80 4,924,762 +0.18(+0.31%)
Oct 08, 2012 57.37 57.69 57.27 57.62 2,463,119 +0.04(+0.07%)
Oct 05, 2012 57.61 58.03 57.41 57.58 4,362,701 +0.18(+0.31%)
Oct 04, 2012 57.12 57.45 56.81 57.40 4,432,092 +0.63(+1.11%)
Oct 03, 2012 57.32 57.39 56.59 56.77 6,791,569 -0.60(-1.05%)
Oct 02, 2012 57.70 57.81 57.04 57.37 5,095,162 -0.04(-0.07%)
Oct 01, 2012 57.48 57.85 57.25 57.41 4,817,362 +0.23(+0.40%)
Sep 28, 2012 57.17 57.32 56.83 57.18 5,013,654 -0.21(-0.37%)
Sep 27, 2012 57.30 57.46 57.02 57.39 4,237,702 +0.38(+0.67%)
Sep 26, 2012 57.32 57.47 56.88 57.01 6,458,030 -0.40(-0.70%)
Sep 25, 2012 58.06 58.08 57.35 57.41 7,452,574 -0.55(-0.95%)
Sep 24, 2012 57.10 58.06 57.05 57.96 7,289,864 +0.60(+1.05%)
Sep 21, 2012 57.76 57.85 57.13 57.36 12,785,784 -0.23(-0.40%)
Sep 20, 2012 57.11 57.76 56.77 57.59 6,136,967 +0.28(+0.49%)
Sep 19, 2012 57.71 57.88 57.26 57.31 5,166,090 -0.51(-0.88%)
Sep 18, 2012 58.36 58.39 57.59 57.82 5,837,461 -0.48(-0.82%)
Sep 17, 2012 58.10 58.75 58.02 58.30 11,627,080 +0.09(+0.15%)
Sep 14, 2012 57.89 58.90 57.89 58.21 8,577,235 +0.56(+0.97%)
Sep 13, 2012 56.67 57.97 56.10 57.65 7,735,711 +1.11(+1.96%)
Sep 12, 2012 56.73 56.78 56.36 56.54 4,806,962 +0.17(+0.30%)
Sep 11, 2012 56.42 56.80 56.35 56.37 5,112,419 +0.19(+0.34%)
Sep 10, 2012 56.67 56.68 56.15 56.18 4,696,342 -0.46(-0.81%)
Sep 07, 2012 56.03 56.68 56.00 56.64 5,837,575 +0.85(+1.52%)
Sep 06, 2012 55.27 56.18 55.27 55.79 6,560,561 +0.92(+1.68%)
Sep 05, 2012 56.16 56.18 54.83 54.87 8,608,653 -1.34(-2.38%)
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.