Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.43	35.60	35.16	35.27	14,972,504	-0.17(-0.49%)
Apr 27, 2012	35.63	35.70	35.22	35.44	10,621,383	-0.10(-0.29%)
Apr 26, 2012	34.99	35.63	34.92	35.54	16,287,190	+0.58(+1.65%)
Apr 25, 2012	35.56	35.56	34.73	34.97	20,706,480	-0.42(-1.20%)
Apr 24, 2012	35.52	35.66	35.36	35.39	17,809,666	-0.22(-0.62%)
Apr 23, 2012	35.32	35.80	35.14	35.61	15,649,391	-0.27(-0.75%)
Apr 20, 2012	36.00	36.21	35.78	35.88	14,400,754	-0.01(-0.01%)
Apr 19, 2012	36.04	36.13	35.60	35.89	14,650,184	-0.20(-0.55%)
Apr 18, 2012	36.10	36.35	36.03	36.09	15,020,714	-0.48(-1.31%)
Apr 17, 2012	36.63	36.77	36.54	36.56	12,111,443	+0.21(+0.58%)
Apr 16, 2012	36.34	36.69	36.25	36.35	25,966,272	+0.10(+0.27%)
Apr 13, 2012	36.52	36.76	36.25	36.25	14,061,940	-0.44(-1.21%)
Apr 12, 2012	36.18	36.80	36.18	36.70	17,222,888	+0.48(+1.33%)
Apr 11, 2012	36.63	36.82	36.15	36.21	18,669,704	-0.07(-0.19%)
Apr 10, 2012	36.90	37.05	36.16	36.28	19,838,028	-0.67(-1.81%)
Apr 09, 2012	36.76	37.17	36.73	36.95	13,698,900	-0.15(-0.41%)
Apr 05, 2012	37.45	37.59	37.05	37.10	12,915,926	-0.40(-1.08%)
Apr 04, 2012	37.29	37.79	37.12	37.51	15,113,326	-0.06(-0.17%)
Apr 03, 2012	37.74	37.79	37.26	37.57	13,798,558	-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.