Indicators

ConocoPhillips (NY: COP )

125.62 -4.60 (-3.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.08	38.18	37.85	38.08	7,527,564	-0.14(-0.37%)
Sep 27, 2012	38.16	38.27	37.98	38.22	6,362,540	+0.25(+0.67%)
Sep 26, 2012	38.18	38.28	37.88	37.97	9,696,169	-0.27(-0.70%)
Sep 25, 2012	38.67	38.68	38.20	38.24	11,189,390	-0.37(-0.95%)
Sep 24, 2012	38.03	38.67	38.00	38.60	10,945,095	+0.40(+1.05%)
Sep 21, 2012	38.47	38.53	38.05	38.20	19,196,740	-0.15(-0.40%)
Sep 20, 2012	38.04	38.47	37.81	38.36	9,214,121	+0.19(+0.49%)
Sep 19, 2012	38.44	38.55	38.14	38.17	7,756,433	-0.34(-0.88%)
Sep 18, 2012	38.87	38.89	38.36	38.51	8,764,439	-0.32(-0.82%)
Sep 17, 2012	38.70	39.13	38.64	38.83	17,457,046	+0.06(+0.15%)
Sep 14, 2012	38.56	39.23	38.56	38.77	12,877,970	+0.37(+0.97%)
Sep 13, 2012	37.74	38.61	37.36	38.40	11,614,495	+0.74(+1.96%)
Sep 12, 2012	37.78	37.82	37.54	37.66	7,217,234	+0.11(+0.30%)
Sep 11, 2012	37.58	37.83	37.53	37.54	7,675,851	+0.13(+0.34%)
Sep 10, 2012	37.74	37.75	37.40	37.42	7,051,148	-0.31(-0.81%)
Sep 07, 2012	37.32	37.75	37.30	37.72	8,764,610	+0.57(+1.52%)
Sep 06, 2012	36.81	37.42	36.81	37.16	9,850,110	+0.61(+1.68%)
Sep 05, 2012	37.40	37.42	36.52	36.55	12,925,142	-0.89(-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.