Skip to main content

ConocoPhillips (NY: COP )

127.22 +0.38 (+0.30%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.40 39.08 38.30 39.08 10,172,912 +0.62(+1.61%)
Dec 28, 2012 38.83 38.88 38.42 38.46 7,215,045 -0.56(-1.43%)
Dec 27, 2012 39.08 39.21 38.54 39.02 7,538,752 -0.03(-0.09%)
Dec 26, 2012 39.50 39.54 39.00 39.05 7,066,110 -0.33(-0.84%)
Dec 24, 2012 39.46 39.55 39.31 39.38 3,148,248 -0.11(-0.29%)
Dec 21, 2012 39.45 39.78 39.23 39.49 22,691,170 -0.45(-1.13%)
Dec 20, 2012 39.96 40.09 39.44 39.95 10,602,312 +0.05(+0.14%)
Dec 19, 2012 39.99 40.20 39.89 39.89 10,209,282 -0.07(-0.17%)
Dec 18, 2012 39.23 39.99 39.21 39.96 10,846,330 +0.69(+1.75%)
Dec 17, 2012 39.07 39.53 38.86 39.27 8,139,085 +0.40(+1.02%)
Dec 14, 2012 38.81 39.02 38.78 38.87 5,725,130 -0.13(-0.33%)
Dec 13, 2012 39.15 39.17 38.77 39.00 9,001,901 -0.22(-0.55%)
Dec 12, 2012 39.33 39.59 39.14 39.22 8,132,547 +0.05(+0.14%)
Dec 11, 2012 39.09 39.34 38.98 39.16 7,132,559 +0.16(+0.41%)
Dec 10, 2012 38.81 39.14 38.81 39.00 7,907,206 -0.04(-0.10%)
Dec 07, 2012 38.74 39.04 38.68 39.04 7,927,546 +0.40(+1.03%)
Dec 06, 2012 38.53 38.75 38.36 38.65 9,920,783 +0.11(+0.30%)
Dec 05, 2012 38.30 38.82 38.17 38.53 8,979,427 +0.23(+0.60%)
Dec 04, 2012 38.46 38.54 38.12 38.30 8,037,478 -0.07(-0.18%)
Nov 30, 2012 38.50 38.54 38.24 38.37 11,320,369 -0.03(-0.07%)
Nov 29, 2012 38.62 38.67 38.32 38.40 6,527,121 -0.05(-0.14%)
Nov 28, 2012 37.70 38.46 37.59 38.45 10,637,314 +0.59(+1.57%)
Nov 27, 2012 38.19 38.42 37.83 37.86 10,681,713 -0.42(-1.09%)
Nov 26, 2012 37.89 38.28 37.74 38.28 8,132,290 +0.09(+0.23%)
Nov 23, 2012 37.95 38.21 37.80 38.19 3,052,959 +0.42(+1.11%)
Nov 21, 2012 37.61 37.78 37.42 37.77 4,935,204 +0.28(+0.75%)
Nov 20, 2012 37.49 37.53 37.17 37.49 6,577,278 -0.07(-0.18%)
Nov 19, 2012 37.53 37.74 37.35 37.55 8,422,060 +0.47(+1.27%)
Nov 16, 2012 36.77 37.16 36.35 37.08 13,272,460 +0.30(+0.81%)
Nov 15, 2012 36.83 37.16 36.47 36.79 11,276,732 -0.12(-0.33%)
Nov 14, 2012 37.31 37.53 36.83 36.91 9,476,607 -0.39(-1.05%)
Nov 13, 2012 37.27 37.74 37.23 37.30 6,625,708 -0.20(-0.52%)
Nov 12, 2012 37.62 37.77 37.36 37.49 5,919,957 -0.02(-0.05%)
Nov 09, 2012 37.52 37.91 37.47 37.51 8,452,584 -0.13(-0.34%)
Nov 08, 2012 38.23 38.40 37.63 37.64 9,029,696 -0.61(-1.60%)
Nov 07, 2012 38.70 38.78 38.12 38.26 11,770,498 -0.98(-2.49%)
Nov 06, 2012 38.79 39.36 38.72 39.23 11,017,776 +0.47(+1.20%)
Nov 05, 2012 38.74 38.96 38.60 38.77 7,095,870 -0.08(-0.21%)
Nov 02, 2012 39.49 39.62 38.79 38.85 16,930,446 -0.52(-1.32%)
Nov 01, 2012 39.08 39.42 39.03 39.37 9,989,448 +0.38(+0.99%)
Oct 31, 2012 38.82 39.03 38.75 38.98 9,152,909 +0.36(+0.94%)
Oct 26, 2012 38.42 38.62 38.62 38.62 8,923,080 +0.10(+0.26%)
Oct 25, 2012 38.21 38.77 38.17 38.52 14,402,152 +0.82(+2.16%)
Oct 24, 2012 37.79 38.03 37.61 37.70 9,801,676 -0.07(-0.20%)
Oct 23, 2012 37.91 37.96 37.53 37.78 10,169,352 -0.94(-2.42%)
Oct 19, 2012 39.22 39.32 38.63 38.71 8,878,376 -0.55(-1.41%)
Oct 18, 2012 39.25 39.43 39.15 39.27 7,136,075 +0.10(+0.26%)
Oct 17, 2012 38.73 39.27 38.65 39.16 6,955,114 +0.34(+0.87%)
Oct 16, 2012 38.51 38.95 38.38 38.83 8,147,862 +0.56(+1.46%)
Oct 15, 2012 37.85 38.34 37.66 38.27 6,971,033 +0.42(+1.10%)
Oct 12, 2012 38.28 38.34 37.67 37.85 8,689,640 -0.31(-0.81%)
Oct 11, 2012 38.46 38.46 38.16 38.16 8,842,146 +0.03(+0.09%)
Oct 10, 2012 38.43 38.52 38.05 38.13 9,708,213 -0.37(-0.97%)
Oct 09, 2012 38.44 38.79 38.38 38.50 7,393,545 +0.12(+0.31%)
Oct 08, 2012 38.21 38.43 38.15 38.38 3,697,880 +0.03(+0.07%)
Oct 05, 2012 38.37 38.65 38.24 38.35 6,549,723 +0.12(+0.31%)
Oct 04, 2012 38.05 38.27 37.84 38.23 6,653,899 +0.42(+1.11%)
Oct 03, 2012 38.18 38.23 37.69 37.81 10,196,182 -0.40(-1.05%)
Oct 02, 2012 38.43 38.51 37.99 38.21 7,649,366 -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.