Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.58	35.72	35.53	35.56	9,495,299	+0.00(+0.00%)
Dec 29, 2011	35.09	35.58	35.09	35.56	9,211,104	+0.51(+1.46%)
Dec 28, 2011	35.59	35.67	35.01	35.04	10,727,152	-0.55(-1.54%)
Dec 27, 2011	35.22	35.70	35.22	35.59	9,093,961	+0.25(+0.70%)
Dec 23, 2011	35.07	35.35	35.05	35.34	8,408,209	+0.88(+2.56%)
Dec 21, 2011	34.14	34.54	34.03	34.46	14,002,172	+0.41(+1.20%)
Dec 20, 2011	33.78	34.15	33.73	34.05	13,890,145	+0.94(+2.84%)
Dec 19, 2011	33.20	33.55	33.01	33.11	12,961,764	-0.27(-0.80%)
Dec 16, 2011	33.72	33.72	33.17	33.38	35,884,648	+0.05(+0.16%)
Dec 15, 2011	33.67	33.83	33.16	33.32	14,492,760	-0.11(-0.34%)
Dec 14, 2011	33.87	34.13	33.26	33.43	18,960,680	-0.65(-1.90%)
Dec 13, 2011	34.61	34.96	33.94	34.08	19,078,940	-0.31(-0.89%)
Dec 12, 2011	34.72	34.84	34.03	34.39	15,159,724	-0.72(-2.04%)
Dec 09, 2011	34.83	35.31	34.81	35.11	14,480,751	+0.45(+1.31%)
Dec 08, 2011	35.16	35.29	34.55	34.65	15,592,534	-0.68(-1.92%)
Dec 07, 2011	35.21	35.56	34.96	35.33	17,533,020	-0.06(-0.18%)
Dec 06, 2011	35.58	35.77	35.40	35.40	17,558,662	-0.14(-0.38%)
Dec 05, 2011	35.73	36.06	35.29	35.53	18,923,198	+0.13(+0.37%)
Dec 02, 2011	35.33	35.68	35.05	35.40	23,031,962	+0.39(+1.10%)

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.