Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.54 36.70 36.08 36.26 13,447,751 -0.28(-0.77%)
Jul 30, 2012 36.60 36.74 36.34 36.54 8,721,981 -0.07(-0.20%)
Jul 27, 2012 36.55 36.74 36.29 36.62 20,578,570 +0.38(+1.05%)
Jul 26, 2012 35.99 36.32 35.52 36.24 16,488,933 +0.77(+2.18%)
Jul 25, 2012 36.14 36.37 35.20 35.46 19,082,160 -0.93(-2.56%)
Jul 24, 2012 36.66 36.72 35.86 36.40 10,435,697 -0.27(-0.74%)
Jul 23, 2012 36.52 36.76 36.20 36.67 11,547,993 -0.63(-1.68%)
Jul 20, 2012 37.35 37.35 36.98 37.30 11,776,365 -0.25(-0.67%)
Jul 19, 2012 37.58 37.68 37.27 37.55 11,219,046 +0.17(+0.46%)
Jul 18, 2012 37.01 37.46 36.88 37.38 9,270,645 +0.32(+0.87%)
Jul 17, 2012 36.72 37.11 36.26 37.05 10,495,181 +0.54(+1.48%)
Jul 16, 2012 36.15 36.62 35.95 36.51 9,126,652 +0.32(+0.87%)
Jul 13, 2012 35.71 36.24 35.63 36.20 8,329,759 +0.66(+1.85%)
Jul 12, 2012 35.45 35.72 35.22 35.54 9,816,135 -0.25(-0.70%)
Jul 11, 2012 35.22 35.98 35.15 35.79 17,408,096 +0.58(+1.65%)
Jul 10, 2012 35.95 36.05 35.05 35.21 11,690,404 -0.56(-1.56%)
Jul 09, 2012 35.99 36.05 35.59 35.77 20,554,718 -0.28(-0.77%)
Jul 06, 2012 36.06 36.15 35.72 36.05 25,791,050 -0.35(-0.96%)
Jul 05, 2012 37.02 37.07 36.34 36.40 30,196,434 -0.74(-2.00%)
Jul 03, 2012 36.88 37.18 36.75 37.14 8,785,375 +0.45(+1.22%)
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.