ConocoPhillips (NY: COP )

108.99 +6.65 (+6.50%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 59.20 59.46 57.81 58.00 16,922,684 -3.09(-5.06%)
Jan 30, 2013 61.67 62.05 60.92 61.09 6,793,088 -0.57(-0.92%)
Jan 29, 2013 61.00 61.76 60.94 61.66 7,363,442 +0.91(+1.50%)
Jan 28, 2013 60.88 60.94 60.18 60.75 4,889,304 -0.31(-0.51%)
Jan 25, 2013 60.47 61.10 60.34 61.06 5,501,347 +0.65(+1.08%)
Jan 24, 2013 59.67 60.58 59.52 60.41 7,088,530 +0.86(+1.44%)
Jan 23, 2013 59.84 59.91 59.43 59.55 4,493,325 -0.43(-0.72%)
Jan 22, 2013 59.30 59.98 59.17 59.98 4,659,618 +0.71(+1.20%)
Jan 18, 2013 59.06 59.36 58.97 59.27 5,309,471 +0.13(+0.22%)
Jan 17, 2013 59.11 59.32 58.65 59.14 5,299,801 +0.26(+0.44%)
Jan 16, 2013 58.94 59.14 58.73 58.88 5,597,938 -0.15(-0.25%)
Jan 15, 2013 58.40 59.08 58.30 59.03 6,180,345 +0.56(+0.96%)
Jan 14, 2013 58.20 58.55 58.19 58.47 4,175,051 +0.20(+0.34%)
Jan 11, 2013 58.33 58.36 58.02 58.27 3,964,655 -0.23(-0.39%)
Jan 10, 2013 58.53 58.63 58.12 58.50 5,434,505 +0.25(+0.43%)
Jan 09, 2013 58.59 58.67 58.16 58.25 4,156,096 -0.12(-0.21%)
Jan 08, 2013 58.99 59.09 58.25 58.37 6,138,230 -0.80(-1.35%)
Jan 07, 2013 59.63 59.71 59.04 59.17 5,490,162 -0.66(-1.10%)
Jan 04, 2013 59.29 59.90 59.25 59.83 4,827,614 +0.66(+1.12%)
Jan 03, 2013 59.14 59.47 58.87 59.17 4,377,851 -0.04(-0.07%)
Jan 02, 2013 58.80 59.23 57.99 59.21 6,263,571 +1.22(+2.10%)
Dec 31, 2012 56.98 58.00 56.84 57.99 6,855,111 +0.92(+1.61%)
Dec 28, 2012 57.63 57.70 57.01 57.07 4,861,925 -0.83(-1.43%)
Dec 27, 2012 58.00 58.19 57.20 57.90 5,080,058 -0.05(-0.09%)
Dec 26, 2012 58.62 58.67 57.88 57.95 4,761,564 -0.49(-0.84%)
Dec 24, 2012 58.56 58.69 58.33 58.44 2,121,476 -0.17(-0.29%)
Dec 21, 2012 58.54 59.03 58.21 58.61 15,290,655 -0.67(-1.13%)
Dec 20, 2012 59.30 59.50 58.53 59.28 7,144,466 +0.08(+0.14%)
Dec 19, 2012 59.34 59.65 59.20 59.20 6,879,619 -0.10(-0.17%)
Dec 18, 2012 58.22 59.34 58.18 59.30 7,308,900 +1.02(+1.75%)
Dec 17, 2012 57.98 58.66 57.67 58.28 5,484,598 +0.59(+1.02%)
Dec 14, 2012 57.59 57.91 57.55 57.69 3,857,932 -0.19(-0.33%)
Dec 13, 2012 58.10 58.13 57.53 57.88 6,066,014 -0.32(-0.55%)
Dec 12, 2012 58.36 58.75 58.09 58.20 5,480,192 +0.08(+0.14%)
Dec 11, 2012 58.01 58.38 57.85 58.12 4,806,341 +0.24(+0.41%)
Dec 10, 2012 57.59 58.08 57.59 57.88 5,328,344 -0.06(-0.10%)
Dec 07, 2012 57.49 57.94 57.41 57.94 5,342,050 +0.59(+1.03%)
Dec 06, 2012 57.18 57.51 56.92 57.35 6,685,211 +0.17(+0.30%)
Dec 05, 2012 56.84 57.61 56.65 57.18 6,050,870 +0.34(+0.60%)
Dec 04, 2012 57.07 57.20 56.57 56.84 5,416,129 -0.10(-0.18%)
Nov 30, 2012 57.13 57.20 56.75 56.94 7,628,335 -0.04(-0.07%)
Nov 29, 2012 57.31 57.38 56.87 56.98 4,398,361 -0.08(-0.14%)
Nov 28, 2012 55.94 57.07 55.78 57.06 7,168,052 +0.88(+1.57%)
Nov 27, 2012 56.67 57.01 56.14 56.18 7,197,971 -0.62(-1.09%)
Nov 26, 2012 56.23 56.80 56.01 56.80 5,480,019 +0.13(+0.23%)
Nov 23, 2012 56.31 56.70 56.09 56.67 2,057,265 +0.62(+1.11%)
Nov 21, 2012 55.82 56.06 55.53 56.05 3,325,633 +0.42(+0.75%)
Nov 20, 2012 55.63 55.69 55.16 55.63 4,432,160 -0.10(-0.18%)
Nov 19, 2012 55.69 56.01 55.43 55.73 5,675,283 +0.70(+1.27%)
Nov 16, 2012 54.57 55.14 53.95 55.03 8,943,770 +0.44(+0.81%)
Nov 15, 2012 54.65 55.14 54.12 54.59 7,598,930 -0.18(-0.33%)
Nov 14, 2012 55.37 55.70 54.66 54.77 6,385,899 -0.58(-1.05%)
Nov 13, 2012 55.31 56.00 55.25 55.35 4,464,795 -0.29(-0.52%)
Nov 12, 2012 55.83 56.05 55.44 55.64 3,989,218 -0.03(-0.05%)
Nov 09, 2012 55.68 56.26 55.61 55.67 5,695,852 -0.19(-0.34%)
Nov 08, 2012 56.73 56.99 55.85 55.86 6,084,744 -0.91(-1.60%)
Nov 07, 2012 57.43 57.55 56.57 56.77 7,931,659 -1.45(-2.49%)
Nov 06, 2012 57.56 58.41 57.47 58.22 7,424,430 +0.69(+1.20%)
Nov 05, 2012 57.49 57.82 57.28 57.53 4,781,618 -0.12(-0.21%)
Nov 02, 2012 58.61 58.80 57.56 57.65 11,408,737 -0.77(-1.32%)
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.