Skip to main content

ConocoPhillips (NY: COP )

127.41 +0.57 (+0.45%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2012 33.84 34.20 33.66 34.04 21,109,906 +0.55(+1.63%)
Jan 31, 2012 33.89 33.97 33.39 33.50 44,124,332 -0.25(-0.74%)
Jan 30, 2012 33.84 33.91 33.52 33.75 23,290,408 -0.33(-0.98%)
Jan 27, 2012 33.92 34.26 33.78 34.08 15,824,170 -0.06(-0.19%)
Jan 26, 2012 34.61 34.62 34.06 34.15 20,306,468 -0.22(-0.64%)
Jan 25, 2012 35.12 35.17 33.89 34.37 34,462,124 -0.31(-0.89%)
Jan 24, 2012 34.44 34.83 34.39 34.68 16,915,952 +0.02(+0.07%)
Jan 23, 2012 34.76 34.89 34.57 34.65 18,905,668 -0.31(-0.90%)
Jan 20, 2012 34.88 34.97 34.58 34.97 15,673,778 -0.03(-0.10%)
Jan 19, 2012 35.22 35.25 34.77 35.00 16,593,189 -0.11(-0.32%)
Jan 18, 2012 34.81 35.23 34.62 35.11 14,740,991 +0.34(+0.99%)
Jan 17, 2012 34.87 34.99 34.62 34.77 12,934,448 +0.23(+0.65%)
Jan 13, 2012 34.57 34.81 34.40 34.54 19,516,092 -0.21(-0.59%)
Jan 12, 2012 35.09 35.21 34.70 34.75 23,194,130 -0.61(-1.74%)
Jan 11, 2012 35.79 35.86 35.33 35.36 15,198,491 -0.62(-1.73%)
Jan 10, 2012 36.12 36.25 35.90 35.99 10,751,237 +0.17(+0.47%)
Jan 09, 2012 35.73 35.87 35.59 35.82 17,071,684 +0.14(+0.39%)
Jan 06, 2012 36.08 36.09 35.65 35.68 11,282,812 -0.28(-0.78%)
Jan 05, 2012 35.98 36.08 35.67 35.96 15,951,796 -0.29(-0.80%)
Jan 04, 2012 36.29 36.38 35.98 36.25 11,503,897 +0.47(+1.30%)
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.