Indicators

ConocoPhillips (NY: COP )

122.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.