Indicators

ConocoPhillips (NY: COP )

123.72 +1.49 (+1.22%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.32	38.51	37.69	37.93	24,521,316	-0.36(-0.93%)
Feb 28, 2012	38.04	38.37	37.86	38.29	21,580,070	+0.42(+1.10%)
Feb 27, 2012	37.61	38.08	37.51	37.87	16,249,736	+0.24(+0.63%)
Feb 24, 2012	37.20	37.78	37.17	37.64	22,725,670	+0.56(+1.52%)
Feb 23, 2012	36.85	37.17	36.77	37.07	15,130,089	+0.34(+0.92%)
Feb 22, 2012	36.68	36.91	36.63	36.73	13,365,988	+0.15(+0.41%)
Feb 21, 2012	36.64	36.73	36.48	36.59	19,752,614	+0.23(+0.64%)
Feb 17, 2012	36.25	36.43	36.15	36.35	16,223,746	+0.29(+0.80%)
Feb 16, 2012	36.13	36.15	35.75	36.07	16,934,160	-0.00(-0.01%)
Feb 15, 2012	36.34	36.34	35.91	36.07	17,762,924	-0.07(-0.20%)
Feb 14, 2012	35.66	36.30	35.66	36.14	16,389,603	+0.39(+1.09%)
Feb 13, 2012	35.70	35.80	35.35	35.76	64,883,720	+0.27(+0.78%)
Feb 10, 2012	35.20	35.59	35.09	35.48	71,638,176	+0.34(+0.98%)
Feb 09, 2012	35.48	35.60	34.98	35.14	48,967,032	-0.34(-0.97%)
Feb 08, 2012	35.50	35.57	35.22	35.48	11,942,168	+0.16(+0.46%)
Feb 07, 2012	35.10	35.42	35.00	35.32	16,784,458	+0.29(+0.84%)
Feb 06, 2012	34.49	35.04	34.47	35.02	13,797,914	+0.42(+1.22%)
Feb 03, 2012	34.67	34.70	34.41	34.60	20,302,664	+0.27(+0.79%)
Feb 02, 2012	33.99	34.41	33.98	34.33	17,974,790	+0.29(+0.85%)

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.