Indicators

ConocoPhillips (NY: COP )

125.62 -4.60 (-3.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.81	35.95	35.76	35.79	9,434,566	+0.00(+0.00%)
Dec 29, 2011	35.31	35.80	35.31	35.79	9,152,189	+0.52(+1.46%)
Dec 28, 2011	35.82	35.90	35.24	35.27	10,658,540	-0.55(-1.54%)
Dec 27, 2011	35.45	35.93	35.45	35.82	9,035,795	+0.25(+0.70%)
Dec 23, 2011	35.30	35.57	35.27	35.57	8,354,429	+0.89(+2.56%)
Dec 21, 2011	34.36	34.76	34.25	34.68	13,912,613	+0.41(+1.20%)
Dec 20, 2011	34.00	34.37	33.95	34.27	13,801,302	+0.95(+2.84%)
Dec 19, 2011	33.41	33.76	33.22	33.32	12,878,859	-0.27(-0.80%)
Dec 16, 2011	33.93	33.94	33.38	33.59	35,655,124	+0.05(+0.16%)
Dec 15, 2011	33.89	34.05	33.37	33.54	14,400,063	-0.11(-0.34%)
Dec 14, 2011	34.09	34.35	33.47	33.65	18,839,406	-0.65(-1.90%)
Dec 13, 2011	34.84	35.19	34.16	34.30	18,956,910	-0.31(-0.89%)
Dec 12, 2011	34.94	35.06	34.25	34.61	15,062,761	-0.72(-2.04%)
Dec 09, 2011	35.06	35.53	35.04	35.33	14,388,131	+0.46(+1.31%)
Dec 08, 2011	35.39	35.52	34.77	34.88	15,492,803	-0.68(-1.92%)
Dec 07, 2011	35.44	35.79	35.19	35.56	17,420,876	-0.06(-0.18%)
Dec 06, 2011	35.80	36.00	35.62	35.62	17,446,356	-0.14(-0.38%)
Dec 05, 2011	35.96	36.29	35.52	35.76	18,802,164	+0.13(+0.37%)
Dec 02, 2011	35.56	35.91	35.28	35.63	22,884,648	+0.39(+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.