Skip to main content

ConocoPhillips (NY: COP )

127.33 +0.49 (+0.39%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 35.65 35.83 35.38 35.50 14,876,738 -0.17(-0.49%)
Apr 27, 2012 35.86 35.93 35.45 35.67 10,553,447 -0.10(-0.29%)
Apr 26, 2012 35.22 35.86 35.14 35.77 16,183,014 +0.58(+1.65%)
Apr 25, 2012 35.79 35.79 34.95 35.19 20,574,038 -0.43(-1.20%)
Apr 24, 2012 35.75 35.89 35.59 35.62 17,695,754 -0.22(-0.62%)
Apr 23, 2012 35.55 36.04 35.37 35.84 15,549,295 -0.27(-0.75%)
Apr 20, 2012 36.23 36.44 36.01 36.11 14,308,645 -0.01(-0.01%)
Apr 19, 2012 36.27 36.37 35.83 36.12 14,556,479 -0.20(-0.55%)
Apr 18, 2012 36.33 36.59 36.26 36.32 14,924,639 -0.48(-1.31%)
Apr 17, 2012 36.87 37.01 36.78 36.80 12,033,977 +0.21(+0.58%)
Apr 16, 2012 36.58 36.93 36.48 36.59 25,800,188 +0.10(+0.27%)
Apr 13, 2012 36.75 36.99 36.49 36.49 13,971,998 -0.45(-1.21%)
Apr 12, 2012 36.41 37.04 36.41 36.93 17,112,726 +0.49(+1.33%)
Apr 11, 2012 36.86 37.06 36.38 36.45 18,550,288 -0.07(-0.19%)
Apr 10, 2012 37.14 37.29 36.40 36.52 19,711,142 -0.67(-1.81%)
Apr 09, 2012 37.00 37.41 36.97 37.19 13,611,280 -0.15(-0.41%)
Apr 05, 2012 37.69 37.83 37.29 37.34 12,833,314 -0.41(-1.08%)
Apr 04, 2012 37.53 38.03 37.36 37.75 15,016,659 -0.06(-0.17%)
Apr 03, 2012 37.99 38.03 37.50 37.81 13,710,300 -0.28(-0.73%)
Apr 02, 2012 37.66 38.31 37.60 38.09 12,248,719 +0.43(+1.13%)
Mar 30, 2012 37.74 37.94 37.58 37.67 13,905,730 +0.10(+0.28%)
Mar 29, 2012 37.26 37.59 36.89 37.56 15,434,345 -0.09(-0.24%)
Mar 28, 2012 37.97 38.05 37.42 37.65 15,237,841 -0.43(-1.12%)
Mar 27, 2012 38.39 38.40 38.06 38.08 12,634,029 -0.26(-0.67%)
Mar 26, 2012 38.20 38.37 38.12 38.33 12,113,942 +0.42(+1.11%)
Mar 23, 2012 37.67 38.10 37.44 37.91 16,430,293 +0.31(+0.82%)
Mar 22, 2012 38.09 38.16 37.52 37.61 18,681,562 -0.69(-1.81%)
Mar 21, 2012 38.54 38.56 38.15 38.30 16,193,052 -0.14(-0.36%)
Mar 20, 2012 38.41 38.65 38.21 38.44 14,310,082 -0.25(-0.64%)
Mar 19, 2012 38.27 38.80 38.17 38.69 12,043,007 +0.44(+1.15%)
Mar 16, 2012 38.11 38.40 38.05 38.25 30,652,760 +0.27(+0.72%)
Mar 15, 2012 38.40 38.50 37.73 37.97 18,743,456 -0.44(-1.14%)
Mar 14, 2012 38.55 38.71 38.30 38.41 16,443,152 -0.12(-0.32%)
Mar 13, 2012 38.49 38.56 38.18 38.53 17,528,922 +0.22(+0.58%)
Mar 12, 2012 38.24 38.55 38.15 38.31 14,945,201 +0.07(+0.19%)
Mar 09, 2012 38.27 38.65 38.20 38.24 17,170,322 -0.03(-0.08%)
Mar 08, 2012 38.38 38.48 38.24 38.27 12,392,646 +0.10(+0.26%)
Mar 07, 2012 37.88 38.40 37.80 38.17 14,308,675 +0.28(+0.75%)
Mar 06, 2012 37.81 38.01 37.63 37.88 17,778,702 -0.55(-1.43%)
Mar 05, 2012 38.28 38.52 38.05 38.43 14,187,441 -0.04(-0.12%)
Mar 02, 2012 38.61 38.75 38.35 38.48 14,311,050 -0.28(-0.73%)
Mar 01, 2012 38.21 38.77 38.16 38.76 18,740,834 +0.83(+2.18%)
Feb 29, 2012 38.32 38.51 37.69 37.93 24,521,316 -0.36(-0.93%)
Feb 28, 2012 38.04 38.37 37.86 38.29 21,580,070 +0.42(+1.10%)
Feb 27, 2012 37.61 38.08 37.51 37.87 16,249,736 +0.24(+0.63%)
Feb 24, 2012 37.20 37.78 37.17 37.64 22,725,670 +0.56(+1.52%)
Feb 23, 2012 36.85 37.17 36.77 37.07 15,130,089 +0.34(+0.92%)
Feb 22, 2012 36.68 36.91 36.63 36.73 13,365,988 +0.15(+0.41%)
Feb 21, 2012 36.64 36.73 36.48 36.59 19,752,614 +0.23(+0.64%)
Feb 17, 2012 36.25 36.43 36.15 36.35 16,223,746 +0.29(+0.80%)
Feb 16, 2012 36.13 36.15 35.75 36.07 16,934,160 -0.00(-0.01%)
Feb 15, 2012 36.34 36.34 35.91 36.07 17,762,924 -0.07(-0.20%)
Feb 14, 2012 35.66 36.30 35.66 36.14 16,389,603 +0.39(+1.09%)
Feb 13, 2012 35.70 35.80 35.35 35.76 64,883,720 +0.27(+0.78%)
Feb 10, 2012 35.20 35.59 35.09 35.48 71,638,176 +0.34(+0.98%)
Feb 09, 2012 35.48 35.60 34.98 35.14 48,967,032 -0.34(-0.97%)
Feb 08, 2012 35.50 35.57 35.22 35.48 11,942,168 +0.16(+0.46%)
Feb 07, 2012 35.10 35.42 35.00 35.32 16,784,458 +0.29(+0.84%)
Feb 06, 2012 34.49 35.04 34.47 35.02 13,797,914 +0.42(+1.22%)
Feb 03, 2012 34.67 34.70 34.41 34.60 20,302,664 +0.27(+0.79%)
Feb 02, 2012 33.99 34.41 33.98 34.33 17,974,790 +0.29(+0.85%)
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.