Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.40 39.09 38.31 39.08 10,171,523 +0.62(+1.61%)
Dec 28, 2012 38.84 38.89 38.42 38.46 7,214,060 -0.56(-1.43%)
Dec 27, 2012 39.09 39.22 38.55 39.02 7,537,723 -0.03(-0.09%)
Dec 26, 2012 39.51 39.54 39.01 39.06 7,065,146 -0.33(-0.84%)
Dec 24, 2012 39.47 39.55 39.31 39.39 3,147,818 -0.11(-0.29%)
Dec 21, 2012 39.45 39.78 39.23 39.50 22,688,072 -0.45(-1.13%)
Dec 20, 2012 39.97 40.10 39.45 39.95 10,600,864 +0.05(+0.14%)
Dec 19, 2012 39.99 40.20 39.90 39.90 10,207,888 -0.07(-0.17%)
Dec 18, 2012 39.24 39.99 39.21 39.97 10,844,849 +0.69(+1.75%)
Dec 17, 2012 39.08 39.54 38.87 39.28 8,137,974 +0.40(+1.02%)
Dec 14, 2012 38.81 39.03 38.79 38.88 5,724,348 -0.13(-0.33%)
Dec 13, 2012 39.16 39.18 38.77 39.01 9,000,672 -0.22(-0.55%)
Dec 12, 2012 39.33 39.59 39.15 39.22 8,131,436 +0.05(+0.14%)
Dec 11, 2012 39.10 39.35 38.99 39.17 7,131,585 +0.16(+0.41%)
Dec 10, 2012 38.81 39.14 38.81 39.01 7,906,126 -0.04(-0.10%)
Dec 07, 2012 38.75 39.05 38.69 39.05 7,926,463 +0.40(+1.03%)
Dec 06, 2012 38.54 38.76 38.36 38.65 9,919,428 +0.11(+0.30%)
Dec 05, 2012 38.31 38.82 38.18 38.54 8,978,201 +0.23(+0.60%)
Dec 04, 2012 38.46 38.55 38.13 38.31 8,036,381 -0.07(-0.18%)
Nov 30, 2012 38.50 38.55 38.25 38.37 11,318,823 -0.03(-0.07%)
Nov 29, 2012 38.62 38.67 38.33 38.40 6,526,230 -0.05(-0.14%)
Nov 28, 2012 37.70 38.46 37.59 38.46 10,635,861 +0.59(+1.57%)
Nov 27, 2012 38.19 38.42 37.84 37.86 10,680,254 -0.42(-1.09%)
Nov 26, 2012 37.90 38.28 37.75 38.28 8,131,180 +0.09(+0.23%)
Nov 23, 2012 37.95 38.21 37.80 38.19 3,052,542 +0.42(+1.11%)
Nov 21, 2012 37.62 37.78 37.42 37.77 4,934,530 +0.28(+0.76%)
Nov 20, 2012 37.49 37.53 37.18 37.49 6,576,380 -0.07(-0.18%)
Nov 19, 2012 37.53 37.75 37.36 37.56 8,420,910 +0.47(+1.27%)
Nov 16, 2012 36.78 37.16 36.36 37.09 13,270,648 +0.30(+0.81%)
Nov 15, 2012 36.83 37.16 36.47 36.79 11,275,192 -0.12(-0.33%)
Nov 14, 2012 37.32 37.54 36.84 36.91 9,475,313 -0.39(-1.05%)
Nov 13, 2012 37.28 37.74 37.24 37.30 6,624,804 -0.20(-0.52%)
Nov 12, 2012 37.63 37.77 37.36 37.50 5,919,149 -0.02(-0.05%)
Nov 09, 2012 37.53 37.92 37.48 37.52 8,451,430 -0.13(-0.34%)
Nov 08, 2012 38.23 38.41 37.64 37.65 9,028,463 -0.61(-1.60%)
Nov 07, 2012 38.70 38.79 38.13 38.26 11,768,891 -0.98(-2.49%)
Nov 06, 2012 38.79 39.37 38.73 39.24 11,016,271 +0.47(+1.20%)
Nov 05, 2012 38.75 38.97 38.60 38.77 7,094,901 -0.08(-0.21%)
Nov 02, 2012 39.50 39.63 38.79 38.85 16,928,134 -0.52(-1.32%)
Nov 01, 2012 39.09 39.43 39.04 39.37 9,988,084 +0.38(+0.99%)
Oct 31, 2012 38.83 39.04 38.75 38.99 9,151,659 +0.36(+0.94%)
Oct 26, 2012 38.42 38.62 38.62 38.62 8,921,862 +0.10(+0.26%)
Oct 25, 2012 38.22 38.77 38.18 38.52 14,400,185 +0.82(+2.16%)
Oct 24, 2012 37.80 38.03 37.61 37.71 9,800,338 -0.07(-0.20%)
Oct 23, 2012 37.92 37.96 37.54 37.78 10,167,964 -0.94(-2.42%)
Oct 19, 2012 39.22 39.33 38.64 38.72 8,877,164 -0.55(-1.41%)
Oct 18, 2012 39.26 39.44 39.16 39.27 7,135,100 +0.10(+0.26%)
Oct 17, 2012 38.73 39.27 38.66 39.17 6,954,164 +0.34(+0.87%)
Oct 16, 2012 38.52 38.95 38.39 38.83 8,146,749 +0.56(+1.46%)
Oct 15, 2012 37.86 38.34 37.67 38.27 6,970,081 +0.42(+1.10%)
Oct 12, 2012 38.28 38.34 37.67 37.86 8,688,453 -0.31(-0.81%)
Oct 11, 2012 38.47 38.47 38.17 38.17 8,840,939 +0.03(+0.09%)
Oct 10, 2012 38.44 38.53 38.06 38.13 9,706,890 -0.37(-0.97%)
Oct 09, 2012 38.45 38.79 38.39 38.51 7,392,537 +0.12(+0.31%)
Oct 08, 2012 38.22 38.43 38.15 38.39 3,697,376 +0.03(+0.07%)
Oct 05, 2012 38.38 38.66 38.25 38.36 6,548,830 +0.12(+0.31%)
Oct 04, 2012 38.05 38.27 37.85 38.24 6,652,993 +0.42(+1.11%)
Oct 03, 2012 38.19 38.23 37.70 37.82 10,194,793 -0.40(-1.05%)
Oct 02, 2012 38.44 38.52 38.00 38.22 7,648,324 -0.03(-0.07%)
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.