ConocoPhillips (NY: COP )

110.02 -2.58 (-2.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 38.94 39.11 38.45 38.65 12,619,143 -0.30(-0.77%)
Jul 30, 2012 39.00 39.16 38.73 38.94 8,184,560 -0.08(-0.20%)
Jul 27, 2012 38.95 39.16 38.67 39.02 19,310,584 +0.40(+1.05%)
Jul 26, 2012 38.35 38.71 37.85 38.62 15,472,937 +0.82(+2.18%)
Jul 25, 2012 38.52 38.76 37.51 37.79 17,906,378 -0.99(-2.56%)
Jul 24, 2012 39.07 39.14 38.21 38.79 9,792,682 -0.29(-0.74%)
Jul 23, 2012 38.92 39.18 38.58 39.08 10,836,442 -0.67(-1.68%)
Jul 20, 2012 39.80 39.80 39.40 39.75 11,050,742 -0.27(-0.67%)
Jul 19, 2012 40.05 40.15 39.72 40.02 10,527,763 +0.18(+0.46%)
Jul 18, 2012 39.44 39.91 39.31 39.83 8,699,415 +0.34(+0.87%)
Jul 17, 2012 39.13 39.54 38.65 39.49 9,848,499 +0.58(+1.48%)
Jul 16, 2012 38.53 39.02 38.31 38.91 8,564,294 +0.34(+0.87%)
Jul 13, 2012 38.06 38.62 37.96 38.57 7,816,503 +0.70(+1.85%)
Jul 12, 2012 37.78 38.06 37.54 37.87 9,211,294 -0.27(-0.70%)
Jul 11, 2012 37.54 38.34 37.46 38.14 16,335,461 +0.62(+1.65%)
Jul 10, 2012 38.32 38.41 37.35 37.52 10,970,076 -0.60(-1.56%)
Jul 09, 2012 38.36 38.41 37.92 38.12 19,288,196 -0.29(-0.77%)
Jul 06, 2012 38.43 38.53 38.06 38.41 24,201,880 -0.37(-0.96%)
Jul 05, 2012 39.45 39.51 38.72 38.79 28,335,818 -0.79(-2.00%)
Jul 03, 2012 39.30 39.62 39.16 39.58 8,244,045 +0.48(+1.22%)
Jul 02, 2012 39.27 39.36 38.72 39.10 8,784,441 -0.11(-0.27%)
Jun 29, 2012 39.07 39.21 38.76 39.21 12,152,709 +0.95(+2.48%)
Jun 28, 2012 37.94 38.32 37.65 38.26 12,036,335 +0.06(+0.15%)
Jun 27, 2012 37.81 38.30 37.70 38.20 13,013,617 +0.57(+1.51%)
Jun 26, 2012 37.43 37.81 37.19 37.63 10,758,828 +0.48(+1.28%)
Jun 25, 2012 37.06 37.22 36.69 37.16 9,926,256 -0.32(-0.84%)
Jun 22, 2012 37.32 37.68 37.01 37.47 17,936,762 +0.46(+1.23%)
Jun 21, 2012 38.12 38.23 36.96 37.02 17,901,522 -1.18(-3.09%)
Jun 20, 2012 38.83 38.97 37.88 38.20 16,757,537 -0.84(-2.16%)
Jun 19, 2012 38.94 39.29 38.80 39.04 13,504,509 +0.40(+1.03%)
Jun 18, 2012 38.61 38.76 38.27 38.64 12,613,989 -0.27(-0.70%)
Jun 15, 2012 38.42 38.91 38.39 38.91 17,883,834 +0.55(+1.43%)
Jun 14, 2012 37.91 38.51 37.74 38.36 13,824,448 +0.41(+1.07%)
Jun 13, 2012 38.33 38.48 37.78 37.96 12,891,943 -0.43(-1.12%)
Jun 12, 2012 38.08 38.41 37.85 38.39 10,609,982 +0.58(+1.54%)
Jun 11, 2012 38.25 38.43 37.75 37.80 13,225,774 -0.06(-0.17%)
Jun 08, 2012 37.73 38.08 37.59 37.87 12,303,214 +0.11(+0.30%)
Jun 07, 2012 38.06 38.30 37.71 37.75 20,246,554 +0.16(+0.43%)
Jun 06, 2012 36.76 37.59 36.76 37.59 21,502,306 +1.20(+3.30%)
Jun 05, 2012 36.33 36.48 36.03 36.39 13,772,088 +0.40(+1.11%)
Jun 04, 2012 36.06 36.15 35.52 35.99 13,194,593 +0.08(+0.21%)
Jun 01, 2012 36.06 36.23 35.71 35.92 23,067,634 -0.68(-1.86%)
May 31, 2012 36.62 36.93 36.02 36.60 17,333,616 +0.08(+0.23%)
May 30, 2012 36.97 37.02 36.42 36.51 13,790,683 -0.86(-2.31%)
May 29, 2012 37.12 37.54 36.98 37.38 15,659,525 +0.81(+2.23%)
May 25, 2012 36.64 36.79 36.46 36.56 8,247,550 -0.02(-0.06%)
May 24, 2012 36.74 36.76 36.18 36.58 10,451,870 +0.04(+0.10%)
May 23, 2012 35.99 36.57 35.76 36.55 12,134,186 +0.29(+0.81%)
May 22, 2012 36.48 36.80 36.04 36.25 12,693,702 -0.07(-0.19%)
May 21, 2012 35.66 36.40 35.64 36.32 13,461,682 +0.67(+1.87%)
May 18, 2012 36.01 36.21 35.54 35.66 18,654,646 -0.26(-0.72%)
May 17, 2012 36.34 36.54 35.90 35.92 12,306,830 -0.33(-0.91%)
May 16, 2012 36.54 36.79 36.25 36.25 14,809,869 -0.15(-0.40%)
May 15, 2012 36.72 36.80 36.31 36.39 11,656,226 -0.28(-0.76%)
May 14, 2012 36.48 36.83 36.38 36.67 45,309,360 -0.39(-1.07%)
May 11, 2012 37.42 37.76 37.01 37.06 45,171,700 -0.50(-1.33%)
May 10, 2012 37.47 37.83 37.28 37.56 44,500,740 +0.52(+1.40%)
May 09, 2012 37.19 37.36 36.49 37.04 15,618,031 -0.58(-1.55%)
May 08, 2012 36.61 37.75 36.53 37.62 20,229,568 +0.67(+1.80%)
May 07, 2012 36.19 37.01 36.11 36.96 17,602,294 +0.12(+0.34%)
May 04, 2012 37.27 37.41 36.69 36.83 17,961,970 -0.76(-2.01%)
May 03, 2012 37.87 38.07 37.28 37.59 18,587,008 -0.23(-0.60%)
May 02, 2012 38.68 38.68 37.71 37.82 21,190,420 -1.33(-3.40%)
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.