Indicators

ConocoPhillips (NY: COP )

128.71 -0.57 (-0.44%)

Streaming Delayed Price Updated: 10:04 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.39	39.08	38.30	39.07	10,173,677	+0.62(+1.61%)
Dec 28, 2012	38.83	38.88	38.41	38.45	7,215,588	-0.56(-1.43%)
Dec 27, 2012	39.08	39.21	38.54	39.01	7,539,319	-0.03(-0.09%)
Dec 26, 2012	39.50	39.53	39.00	39.05	7,066,642	-0.33(-0.84%)
Dec 24, 2012	39.46	39.55	39.30	39.38	3,148,484	-0.11(-0.29%)
Dec 21, 2012	39.44	39.77	39.22	39.49	22,692,876	-0.45(-1.13%)
Dec 20, 2012	39.96	40.09	39.44	39.94	10,603,109	+0.05(+0.14%)
Dec 19, 2012	39.98	40.19	39.89	39.89	10,210,050	-0.07(-0.17%)
Dec 18, 2012	39.23	39.98	39.20	39.96	10,847,146	+0.69(+1.75%)
Dec 17, 2012	39.07	39.53	38.86	39.27	8,139,697	+0.40(+1.02%)
Dec 14, 2012	38.80	39.02	38.78	38.87	5,725,561	-0.13(-0.33%)
Dec 13, 2012	39.15	39.17	38.76	39.00	9,002,578	-0.22(-0.55%)
Dec 12, 2012	39.32	39.59	39.14	39.22	8,133,158	+0.05(+0.14%)
Dec 11, 2012	39.09	39.34	38.98	39.16	7,133,095	+0.16(+0.41%)
Dec 10, 2012	38.80	39.13	38.80	39.00	7,907,801	-0.04(-0.10%)
Dec 07, 2012	38.74	39.04	38.68	39.04	7,928,142	+0.40(+1.03%)
Dec 06, 2012	38.53	38.75	38.35	38.64	9,921,529	+0.11(+0.30%)
Dec 05, 2012	38.30	38.82	38.17	38.53	8,980,102	+0.23(+0.60%)

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.