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 (%)
Jan 31, 2012 33.96 34.04 33.47 33.57 44,026,732 -0.25(-0.74%)
Jan 30, 2012 33.92 33.99 33.59 33.82 23,238,890 -0.33(-0.98%)
Jan 27, 2012 34.00 34.33 33.86 34.16 15,789,167 -0.06(-0.19%)
Jan 26, 2012 34.69 34.69 34.14 34.22 20,261,552 -0.22(-0.64%)
Jan 25, 2012 35.20 35.25 33.96 34.44 34,385,896 -0.31(-0.89%)
Jan 24, 2012 34.52 34.91 34.46 34.75 16,878,536 +0.02(+0.07%)
Jan 23, 2012 34.84 34.96 34.65 34.73 18,863,848 -0.32(-0.90%)
Jan 20, 2012 34.96 35.04 34.66 35.04 15,639,108 -0.03(-0.10%)
Jan 19, 2012 35.30 35.33 34.85 35.08 16,556,486 -0.11(-0.32%)
Jan 18, 2012 34.89 35.30 34.70 35.19 14,708,384 +0.34(+0.99%)
Jan 17, 2012 34.94 35.07 34.69 34.85 12,905,838 +0.23(+0.65%)
Jan 13, 2012 34.64 34.89 34.48 34.62 19,472,924 -0.21(-0.59%)
Jan 12, 2012 35.17 35.29 34.78 34.83 23,142,824 -0.62(-1.74%)
Jan 11, 2012 35.87 35.94 35.41 35.44 15,164,872 -0.62(-1.73%)
Jan 10, 2012 36.20 36.33 35.98 36.07 10,727,456 +0.17(+0.47%)
Jan 09, 2012 35.81 35.95 35.67 35.90 17,033,922 +0.14(+0.39%)
Jan 06, 2012 36.16 36.17 35.73 35.76 11,257,855 -0.28(-0.78%)
Jan 05, 2012 36.06 36.16 35.75 36.04 15,916,511 -0.29(-0.80%)
Jan 04, 2012 36.37 36.47 36.06 36.33 11,478,450 +0.47(+1.30%)
Dec 30, 2011 35.89 36.03 35.84 35.86 9,413,697 +0.00(+0.00%)
Dec 29, 2011 35.39 35.88 35.39 35.86 9,131,944 +0.52(+1.46%)
Dec 28, 2011 35.90 35.98 35.31 35.35 10,634,964 -0.55(-1.54%)
Dec 27, 2011 35.53 36.01 35.53 35.90 9,015,808 +0.25(+0.70%)
Dec 23, 2011 35.38 35.65 35.35 35.65 8,335,949 +0.89(+2.56%)
Dec 21, 2011 34.43 34.84 34.32 34.76 13,881,839 +0.41(+1.20%)
Dec 20, 2011 34.07 34.45 34.02 34.34 13,770,774 +0.95(+2.84%)
Dec 19, 2011 33.49 33.84 33.30 33.39 12,850,371 -0.27(-0.80%)
Dec 16, 2011 34.01 34.01 33.46 33.66 35,576,256 +0.05(+0.16%)
Dec 15, 2011 33.96 34.12 33.45 33.61 14,368,211 -0.11(-0.34%)
Dec 14, 2011 34.17 34.43 33.55 33.72 18,797,734 -0.65(-1.90%)
Dec 13, 2011 34.91 35.26 34.24 34.38 18,914,978 -0.31(-0.89%)
Dec 12, 2011 35.02 35.14 34.33 34.69 15,029,442 -0.72(-2.04%)
Dec 09, 2011 35.14 35.61 35.11 35.41 14,356,304 +0.46(+1.31%)
Dec 08, 2011 35.47 35.60 34.85 34.95 15,458,533 -0.68(-1.92%)
Dec 07, 2011 35.52 35.87 35.26 35.64 17,382,342 -0.06(-0.18%)
Dec 06, 2011 35.88 36.08 35.70 35.70 17,407,764 -0.14(-0.38%)
Dec 05, 2011 36.04 36.37 35.60 35.84 18,760,574 +0.13(+0.37%)
Dec 02, 2011 35.64 35.99 35.36 35.71 22,834,026 +0.39(+1.10%)
Dec 01, 2011 35.02 35.38 34.95 35.32 14,461,213 +0.22(+0.62%)
Nov 30, 2011 34.47 35.13 34.46 35.10 23,792,542 +1.57(+4.67%)
Nov 29, 2011 33.22 33.71 33.11 33.54 17,187,004 +0.43(+1.29%)
Nov 28, 2011 33.51 33.60 32.82 33.11 20,203,000 +0.56(+1.71%)
Nov 25, 2011 32.86 33.06 32.55 32.55 8,514,933 -0.39(-1.18%)
Nov 23, 2011 33.11 33.35 32.94 32.94 17,540,634 -0.60(-1.78%)
Nov 22, 2011 33.80 33.93 33.42 33.54 13,782,369 -0.35(-1.03%)
Nov 21, 2011 33.62 34.06 33.40 33.89 17,018,324 -0.21(-0.61%)
Nov 18, 2011 34.41 34.45 33.88 34.09 16,322,431 -0.14(-0.42%)
Nov 17, 2011 34.27 34.89 33.95 34.24 17,593,608 -0.10(-0.29%)
Nov 16, 2011 35.04 35.19 34.16 34.33 20,382,866 -1.10(-3.10%)
Nov 15, 2011 35.22 35.68 35.15 35.43 13,399,437 +0.14(+0.40%)
Nov 14, 2011 35.34 35.50 35.01 35.29 16,796,978 -0.22(-0.61%)
Nov 11, 2011 35.57 35.82 35.43 35.51 13,327,072 +0.34(+0.98%)
Nov 10, 2011 35.04 35.35 34.53 35.16 12,731,886 +0.60(+1.74%)
Nov 09, 2011 34.86 35.30 34.40 34.56 18,862,232 -1.24(-3.46%)
Nov 08, 2011 35.42 35.91 35.03 35.80 15,691,592 +0.57(+1.62%)
Nov 07, 2011 34.86 35.37 34.67 35.23 12,312,436 +0.43(+1.23%)
Nov 04, 2011 34.37 34.87 34.24 34.80 12,723,188 +0.10(+0.30%)
Nov 03, 2011 34.34 34.83 33.94 34.70 18,818,078 +0.69(+2.03%)
Nov 02, 2011 34.07 34.38 33.76 34.01 15,730,070 +0.58(+1.74%)
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.