Skip to main content

ConocoPhillips (NY: COP )

127.05 +0.21 (+0.17%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.36 34.65 33.80 34.34 18,474,312 +0.08(+0.23%)
May 30, 2012 34.69 34.73 34.17 34.26 14,698,224 -0.81(-2.31%)
May 29, 2012 34.83 35.22 34.70 35.07 16,690,052 +0.76(+2.23%)
May 25, 2012 34.38 34.52 34.21 34.30 8,790,307 -0.02(-0.06%)
May 24, 2012 34.47 34.49 33.95 34.32 11,139,690 +0.03(+0.10%)
May 23, 2012 33.77 34.31 33.55 34.29 12,932,716 +0.28(+0.81%)
May 22, 2012 34.22 34.53 33.81 34.01 13,529,053 -0.07(-0.19%)
May 21, 2012 33.45 34.15 33.44 34.08 14,347,572 +0.63(+1.87%)
May 18, 2012 33.79 33.97 33.35 33.45 19,882,276 -0.24(-0.72%)
May 17, 2012 34.10 34.28 33.69 33.70 13,116,721 -0.31(-0.91%)
May 16, 2012 34.29 34.52 34.01 34.01 15,784,479 -0.14(-0.40%)
May 15, 2012 34.45 34.53 34.07 34.14 12,423,300 -0.26(-0.76%)
May 14, 2012 34.23 34.56 34.13 34.40 48,291,084 -0.37(-1.07%)
May 11, 2012 35.11 35.42 34.73 34.77 48,144,364 -0.47(-1.33%)
May 10, 2012 35.16 35.49 34.98 35.24 47,429,252 +0.49(+1.40%)
May 09, 2012 34.89 35.05 34.24 34.76 16,645,824 -0.55(-1.55%)
May 08, 2012 34.35 35.42 34.27 35.30 21,560,838 +0.62(+1.80%)
May 07, 2012 33.96 34.73 33.88 34.68 18,760,668 +0.12(+0.34%)
May 04, 2012 34.97 35.10 34.42 34.56 19,144,014 -0.71(-2.01%)
May 03, 2012 35.54 35.72 34.98 35.27 19,810,184 -0.21(-0.60%)
May 02, 2012 36.29 36.29 35.38 35.48 22,584,922 -1.25(-3.40%)
May 01, 2012 36.35 36.88 36.05 36.73 23,453,820 +1.24(+3.49%)
Apr 30, 2012 35.65 35.82 35.38 35.49 14,877,858 -0.17(-0.49%)
Apr 27, 2012 35.86 35.92 35.44 35.67 10,554,242 -0.10(-0.29%)
Apr 26, 2012 35.22 35.85 35.14 35.77 16,184,233 +0.58(+1.65%)
Apr 25, 2012 35.78 35.78 34.95 35.19 20,575,586 -0.43(-1.20%)
Apr 24, 2012 35.75 35.89 35.59 35.62 17,697,086 -0.22(-0.62%)
Apr 23, 2012 35.55 36.03 35.36 35.84 15,550,466 -0.27(-0.75%)
Apr 20, 2012 36.23 36.44 36.01 36.11 14,309,722 -0.00(-0.01%)
Apr 19, 2012 36.27 36.36 35.82 36.12 14,557,575 -0.20(-0.55%)
Apr 18, 2012 36.33 36.58 36.26 36.32 14,925,763 -0.48(-1.31%)
Apr 17, 2012 36.87 37.00 36.78 36.80 12,034,883 +0.21(+0.58%)
Apr 16, 2012 36.57 36.92 36.48 36.58 25,802,130 +0.10(+0.27%)
Apr 13, 2012 36.75 36.99 36.48 36.48 13,973,050 -0.45(-1.21%)
Apr 12, 2012 36.41 37.03 36.41 36.93 17,114,016 +0.49(+1.33%)
Apr 11, 2012 36.86 37.05 36.38 36.44 18,551,686 -0.07(-0.19%)
Apr 10, 2012 37.14 37.29 36.39 36.51 19,712,626 -0.67(-1.81%)
Apr 09, 2012 36.99 37.41 36.96 37.19 13,612,305 -0.15(-0.41%)
Apr 05, 2012 37.69 37.83 37.29 37.34 12,834,280 -0.41(-1.08%)
Apr 04, 2012 37.52 38.03 37.36 37.75 15,017,790 -0.06(-0.17%)
Apr 03, 2012 37.98 38.03 37.50 37.81 13,711,332 -0.28(-0.73%)
Apr 02, 2012 37.65 38.31 37.60 38.09 12,249,642 +0.43(+1.13%)
Mar 30, 2012 37.74 37.94 37.58 37.66 13,906,777 +0.10(+0.28%)
Mar 29, 2012 37.26 37.58 36.88 37.56 15,435,507 -0.09(-0.24%)
Mar 28, 2012 37.97 38.05 37.42 37.65 15,238,989 -0.43(-1.12%)
Mar 27, 2012 38.39 38.40 38.05 38.07 12,634,980 -0.26(-0.67%)
Mar 26, 2012 38.19 38.37 38.12 38.33 12,114,855 +0.42(+1.11%)
Mar 23, 2012 37.66 38.09 37.44 37.91 16,431,531 +0.31(+0.82%)
Mar 22, 2012 38.08 38.15 37.52 37.60 18,682,970 -0.69(-1.81%)
Mar 21, 2012 38.53 38.55 38.14 38.30 16,194,271 -0.14(-0.36%)
Mar 20, 2012 38.41 38.64 38.21 38.44 14,311,159 -0.25(-0.64%)
Mar 19, 2012 38.27 38.79 38.16 38.68 12,043,914 +0.44(+1.15%)
Mar 16, 2012 38.10 38.40 38.05 38.24 30,655,070 +0.27(+0.72%)
Mar 15, 2012 38.40 38.50 37.72 37.97 18,744,866 -0.44(-1.14%)
Mar 14, 2012 38.54 38.70 38.29 38.41 16,444,390 -0.12(-0.32%)
Mar 13, 2012 38.49 38.55 38.17 38.53 17,530,242 +0.22(+0.58%)
Mar 12, 2012 38.24 38.55 38.14 38.31 14,946,326 +0.07(+0.19%)
Mar 09, 2012 38.27 38.65 38.19 38.23 17,171,616 -0.03(-0.08%)
Mar 08, 2012 38.38 38.48 38.24 38.26 12,393,579 +0.10(+0.26%)
Mar 07, 2012 37.88 38.40 37.80 38.16 14,309,753 +0.28(+0.75%)
Mar 06, 2012 37.81 38.01 37.62 37.88 17,780,040 -0.55(-1.43%)
Mar 05, 2012 38.28 38.51 38.04 38.43 14,188,509 -0.04(-0.12%)
Mar 02, 2012 38.61 38.74 38.35 38.48 14,312,128 -0.28(-0.73%)
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.