Skip to main content

ConocoPhillips (NY: COP )

110.85 +2.23 (+2.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 35.66 35.83 35.39 35.50 14,874,706 -0.17(-0.49%)
Apr 27, 2012 35.87 35.93 35.45 35.67 10,552,006 -0.10(-0.29%)
Apr 26, 2012 35.22 35.86 35.15 35.78 16,180,804 +0.58(+1.65%)
Apr 25, 2012 35.79 35.79 34.95 35.20 20,571,228 -0.43(-1.20%)
Apr 24, 2012 35.75 35.90 35.59 35.62 17,693,336 -0.22(-0.62%)
Apr 23, 2012 35.55 36.04 35.37 35.85 15,547,172 -0.27(-0.75%)
Apr 20, 2012 36.23 36.45 36.02 36.12 14,306,691 -0.00(-0.01%)
Apr 19, 2012 36.27 36.37 35.83 36.12 14,554,491 -0.20(-0.55%)
Apr 18, 2012 36.34 36.59 36.26 36.32 14,922,601 -0.48(-1.31%)
Apr 17, 2012 36.87 37.01 36.78 36.80 12,032,333 +0.21(+0.58%)
Apr 16, 2012 36.58 36.93 36.49 36.59 25,796,664 +0.10(+0.27%)
Apr 13, 2012 36.76 37.00 36.49 36.49 13,970,090 -0.45(-1.21%)
Apr 12, 2012 36.42 37.04 36.42 36.94 17,110,390 +0.49(+1.33%)
Apr 11, 2012 36.87 37.06 36.39 36.45 18,547,756 -0.07(-0.19%)
Apr 10, 2012 37.15 37.29 36.40 36.52 19,708,450 -0.67(-1.81%)
Apr 09, 2012 37.00 37.41 36.97 37.20 13,609,421 -0.15(-0.41%)
Apr 05, 2012 37.70 37.84 37.29 37.35 12,831,561 -0.41(-1.08%)
Apr 04, 2012 37.53 38.04 37.37 37.76 15,014,608 -0.06(-0.17%)
Apr 03, 2012 37.99 38.04 37.51 37.82 13,708,428 -0.28(-0.73%)
Apr 02, 2012 37.66 38.32 37.61 38.10 12,247,047 +0.43(+1.13%)
Mar 30, 2012 37.75 37.95 37.59 37.67 13,903,831 +0.10(+0.28%)
Mar 29, 2012 37.27 37.59 36.89 37.57 15,432,237 -0.09(-0.24%)
Mar 28, 2012 37.97 38.06 37.42 37.66 15,235,760 -0.43(-1.12%)
Mar 27, 2012 38.40 38.41 38.06 38.08 12,632,303 -0.26(-0.67%)
Mar 26, 2012 38.20 38.38 38.13 38.34 12,112,288 +0.42(+1.11%)
Mar 23, 2012 37.67 38.10 37.44 37.92 16,428,050 +0.31(+0.82%)
Mar 22, 2012 38.09 38.16 37.53 37.61 18,679,012 -0.69(-1.81%)
Mar 21, 2012 38.54 38.56 38.15 38.31 16,190,840 -0.14(-0.36%)
Mar 20, 2012 38.41 38.65 38.22 38.44 14,308,127 -0.25(-0.64%)
Mar 19, 2012 38.28 38.80 38.17 38.69 12,041,363 +0.44(+1.15%)
Mar 16, 2012 38.11 38.40 38.06 38.25 30,648,574 +0.27(+0.72%)
Mar 15, 2012 38.40 38.51 37.73 37.98 18,740,896 -0.44(-1.14%)
Mar 14, 2012 38.55 38.71 38.30 38.41 16,440,907 -0.12(-0.32%)
Mar 13, 2012 38.50 38.56 38.18 38.54 17,526,528 +0.22(+0.58%)
Mar 12, 2012 38.25 38.56 38.15 38.32 14,943,160 +0.07(+0.19%)
Mar 09, 2012 38.28 38.66 38.20 38.24 17,167,978 -0.03(-0.08%)
Mar 08, 2012 38.39 38.48 38.24 38.27 12,390,954 +0.10(+0.26%)
Mar 07, 2012 37.89 38.41 37.81 38.17 14,306,721 +0.28(+0.75%)
Mar 06, 2012 37.81 38.02 37.63 37.89 17,776,274 -0.55(-1.43%)
Mar 05, 2012 38.29 38.52 38.05 38.44 14,185,503 -0.04(-0.12%)
Mar 02, 2012 38.62 38.75 38.36 38.48 14,309,096 -0.28(-0.73%)
Mar 01, 2012 38.22 38.78 38.17 38.77 18,738,274 +0.83(+2.18%)
Feb 29, 2012 38.33 38.52 37.70 37.94 24,517,968 -0.36(-0.93%)
Feb 28, 2012 38.04 38.37 37.86 38.30 21,577,122 +0.42(+1.10%)
Feb 27, 2012 37.61 38.08 37.52 37.88 16,247,516 +0.24(+0.63%)
Feb 24, 2012 37.21 37.79 37.17 37.64 22,722,566 +0.56(+1.52%)
Feb 23, 2012 36.86 37.17 36.77 37.08 15,128,023 +0.34(+0.92%)
Feb 22, 2012 36.69 36.92 36.63 36.74 13,364,163 +0.15(+0.41%)
Feb 21, 2012 36.65 36.74 36.49 36.59 19,749,916 +0.23(+0.64%)
Feb 17, 2012 36.25 36.44 36.16 36.36 16,221,530 +0.29(+0.80%)
Feb 16, 2012 36.14 36.15 35.75 36.07 16,931,848 -0.08(-0.23%)
Feb 15, 2012 36.42 36.42 35.99 36.15 17,722,302 -0.07(-0.20%)
Feb 14, 2012 35.74 36.38 35.74 36.23 16,352,122 +0.39(+1.08%)
Feb 13, 2012 35.78 35.89 35.43 35.84 64,735,340 +0.28(+0.78%)
Feb 10, 2012 35.28 35.67 35.17 35.56 71,474,352 +0.34(+0.98%)
Feb 09, 2012 35.56 35.69 35.06 35.22 48,855,052 -0.34(-0.97%)
Feb 08, 2012 35.58 35.65 35.30 35.56 11,914,857 +0.16(+0.46%)
Feb 07, 2012 35.18 35.50 35.08 35.40 16,746,074 +0.30(+0.84%)
Feb 06, 2012 34.57 35.12 34.55 35.10 13,766,359 +0.42(+1.22%)
Feb 03, 2012 34.75 34.78 34.49 34.68 20,256,232 +0.27(+0.79%)
Feb 02, 2012 34.07 34.49 34.06 34.41 17,933,684 +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.