Skip to main content

ConocoPhillips (NY: COP )

127.34 +0.50 (+0.39%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.53 36.70 36.07 36.26 13,449,585 -0.28(-0.77%)
Jul 30, 2012 36.59 36.74 36.34 36.54 8,723,171 -0.07(-0.20%)
Jul 27, 2012 36.55 36.74 36.29 36.61 20,581,378 +0.38(+1.05%)
Jul 26, 2012 35.99 36.32 35.51 36.23 16,491,182 +0.77(+2.18%)
Jul 25, 2012 36.14 36.37 35.19 35.46 19,084,762 -0.93(-2.56%)
Jul 24, 2012 36.66 36.72 35.85 36.39 10,437,121 -0.27(-0.74%)
Jul 23, 2012 36.51 36.76 36.20 36.67 11,549,568 -0.63(-1.68%)
Jul 20, 2012 37.34 37.34 36.97 37.29 11,777,971 -0.25(-0.67%)
Jul 19, 2012 37.58 37.67 37.26 37.54 11,220,576 +0.17(+0.46%)
Jul 18, 2012 37.00 37.45 36.88 37.37 9,271,908 +0.32(+0.87%)
Jul 17, 2012 36.71 37.10 36.26 37.05 10,496,611 +0.54(+1.48%)
Jul 16, 2012 36.15 36.61 35.94 36.51 9,127,896 +0.32(+0.87%)
Jul 13, 2012 35.71 36.24 35.62 36.19 8,330,894 +0.66(+1.85%)
Jul 12, 2012 35.45 35.71 35.22 35.53 9,817,473 -0.25(-0.70%)
Jul 11, 2012 35.22 35.98 35.15 35.78 17,410,470 +0.58(+1.65%)
Jul 10, 2012 35.95 36.04 35.04 35.21 11,691,997 -0.56(-1.56%)
Jul 09, 2012 35.99 36.04 35.58 35.77 20,557,518 -0.28(-0.77%)
Jul 06, 2012 36.05 36.15 35.71 36.04 25,794,564 -0.35(-0.96%)
Jul 05, 2012 37.02 37.07 36.33 36.39 30,200,548 -0.74(-2.00%)
Jul 03, 2012 36.87 37.17 36.75 37.13 8,786,572 +0.45(+1.22%)
Jul 02, 2012 36.84 36.93 36.33 36.69 9,362,530 -0.10(-0.27%)
Jun 29, 2012 36.65 36.79 36.37 36.79 12,952,458 +0.89(+2.48%)
Jun 28, 2012 35.59 35.95 35.32 35.90 12,828,425 +0.05(+0.15%)
Jun 27, 2012 35.48 35.94 35.38 35.84 13,870,021 +0.53(+1.51%)
Jun 26, 2012 35.12 35.48 34.89 35.31 11,466,848 +0.45(+1.28%)
Jun 25, 2012 34.77 34.92 34.42 34.86 10,579,486 -0.30(-0.84%)
Jun 22, 2012 35.01 35.35 34.73 35.16 19,117,150 +0.43(+1.23%)
Jun 21, 2012 35.76 35.87 34.68 34.73 19,079,590 -1.11(-3.09%)
Jun 20, 2012 36.43 36.57 35.54 35.84 17,860,322 -0.79(-2.16%)
Jun 19, 2012 36.54 36.86 36.40 36.63 14,393,217 +0.38(+1.03%)
Jun 18, 2012 36.23 36.36 35.91 36.25 13,444,094 -0.26(-0.70%)
Jun 15, 2012 36.05 36.51 36.02 36.51 19,060,738 +0.51(+1.43%)
Jun 14, 2012 35.57 36.13 35.41 36.00 14,734,211 +0.38(+1.07%)
Jun 13, 2012 35.96 36.10 35.44 35.61 13,740,339 -0.40(-1.12%)
Jun 12, 2012 35.73 36.04 35.51 36.02 11,308,207 +0.55(+1.54%)
Jun 11, 2012 35.88 36.05 35.42 35.47 14,096,139 -0.06(-0.17%)
Jun 08, 2012 35.40 35.73 35.26 35.53 13,112,867 +0.11(+0.30%)
Jun 07, 2012 35.71 35.94 35.38 35.42 21,578,944 +0.15(+0.43%)
Jun 06, 2012 34.49 35.27 34.49 35.27 22,917,336 +1.13(+3.30%)
Jun 05, 2012 34.09 34.23 33.80 34.15 14,678,405 +0.38(+1.11%)
Jun 04, 2012 33.84 33.92 33.32 33.77 14,062,907 +0.07(+0.21%)
Jun 01, 2012 33.84 33.99 33.50 33.70 24,585,674 -0.64(-1.86%)
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%)
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.