Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.52	35.66	35.47	35.50	9,510,813	+0.00(+0.00%)
Dec 29, 2011	35.03	35.52	35.03	35.50	9,226,153	+0.51(+1.46%)
Dec 28, 2011	35.53	35.62	34.95	34.99	10,744,679	-0.55(-1.54%)
Dec 27, 2011	35.17	35.64	35.17	35.53	9,108,819	+0.25(+0.70%)
Dec 23, 2011	35.02	35.29	34.99	35.28	8,421,946	+0.88(+2.56%)
Dec 21, 2011	34.08	34.48	33.97	34.40	14,025,050	+0.41(+1.20%)
Dec 20, 2011	33.73	34.10	33.68	33.99	13,912,839	+0.94(+2.84%)
Dec 19, 2011	33.15	33.49	32.96	33.05	12,982,941	-0.27(-0.80%)
Dec 16, 2011	33.66	33.67	33.12	33.32	35,943,276	+0.05(+0.16%)
Dec 15, 2011	33.62	33.77	33.11	33.27	14,516,439	-0.11(-0.34%)
Dec 14, 2011	33.82	34.08	33.20	33.38	18,991,660	-0.65(-1.90%)
Dec 13, 2011	34.56	34.90	33.89	34.03	19,110,112	-0.31(-0.89%)
Dec 12, 2011	34.66	34.78	33.98	34.33	15,184,492	-0.72(-2.04%)
Dec 09, 2011	34.78	35.25	34.75	35.05	14,504,410	+0.45(+1.31%)
Dec 08, 2011	35.10	35.24	34.49	34.60	15,618,010	-0.68(-1.92%)
Dec 07, 2011	35.16	35.50	34.90	35.27	17,561,666	-0.06(-0.18%)
Dec 06, 2011	35.52	35.71	35.34	35.34	17,587,350	-0.14(-0.38%)
Dec 05, 2011	35.67	36.00	35.24	35.47	18,954,116	+0.13(+0.37%)
Dec 02, 2011	35.27	35.62	35.00	35.34	23,069,592	+0.38(+1.10%)

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.