Skip to main content

ConocoPhillips (NY: COP )

122.19 -0.42 (-0.34%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.15 38.84 38.06 38.83 10,237,629 +0.62(+1.61%)
Dec 28, 2012 38.59 38.64 38.17 38.21 7,260,945 -0.56(-1.43%)
Dec 27, 2012 38.84 38.96 38.30 38.77 7,586,711 -0.03(-0.09%)
Dec 26, 2012 39.25 39.29 38.76 38.80 7,111,063 -0.33(-0.84%)
Dec 24, 2012 39.21 39.30 39.06 39.13 3,168,276 -0.11(-0.29%)
Dec 21, 2012 39.20 39.53 38.98 39.25 22,835,524 -0.45(-1.13%)
Dec 20, 2012 39.71 39.84 39.19 39.69 10,669,760 +0.05(+0.14%)
Dec 19, 2012 39.73 39.94 39.64 39.64 10,274,230 -0.07(-0.17%)
Dec 18, 2012 38.98 39.73 38.96 39.71 10,915,331 +0.68(+1.75%)
Dec 17, 2012 38.82 39.28 38.62 39.02 8,190,863 +0.40(+1.02%)
Dec 14, 2012 38.56 38.78 38.54 38.63 5,761,551 -0.13(-0.33%)
Dec 13, 2012 38.90 38.92 38.52 38.76 9,059,168 -0.21(-0.55%)
Dec 12, 2012 39.08 39.34 38.90 38.97 8,184,283 +0.05(+0.14%)
Dec 11, 2012 38.84 39.09 38.74 38.92 7,177,934 +0.16(+0.41%)
Dec 10, 2012 38.56 38.89 38.56 38.76 7,957,509 -0.04(-0.10%)
Dec 07, 2012 38.50 38.80 38.44 38.80 7,977,978 +0.40(+1.03%)
Dec 06, 2012 38.29 38.51 38.11 38.40 9,983,895 +0.11(+0.30%)
Dec 05, 2012 38.06 38.57 37.93 38.29 9,036,551 +0.23(+0.60%)
Dec 04, 2012 38.21 38.30 37.88 38.06 8,088,610 -0.07(-0.18%)
Nov 30, 2012 38.25 38.30 38.00 38.13 11,392,385 -0.03(-0.07%)
Nov 29, 2012 38.37 38.42 38.08 38.15 6,568,644 -0.05(-0.14%)
Nov 28, 2012 37.46 38.21 37.35 38.21 10,704,985 +0.59(+1.57%)
Nov 27, 2012 37.95 38.17 37.59 37.62 10,749,666 -0.42(-1.09%)
Nov 26, 2012 37.65 38.03 37.50 38.03 8,184,025 +0.09(+0.23%)
Nov 23, 2012 37.71 37.97 37.56 37.95 3,072,381 +0.42(+1.11%)
Nov 21, 2012 37.38 37.54 37.18 37.53 4,966,600 +0.28(+0.76%)
Nov 20, 2012 37.25 37.29 36.94 37.25 6,619,121 -0.07(-0.18%)
Nov 19, 2012 37.29 37.50 37.12 37.32 8,475,638 +0.47(+1.27%)
Nov 16, 2012 36.54 36.92 36.12 36.85 13,356,895 +0.29(+0.81%)
Nov 15, 2012 36.59 36.92 36.24 36.55 11,348,471 -0.12(-0.33%)
Nov 14, 2012 37.08 37.30 36.60 36.67 9,536,894 -0.39(-1.05%)
Nov 13, 2012 37.04 37.50 37.00 37.06 6,667,859 -0.19(-0.52%)
Nov 12, 2012 37.38 37.53 37.12 37.26 5,957,618 -0.02(-0.05%)
Nov 09, 2012 37.28 37.67 37.24 37.28 8,506,357 -0.13(-0.34%)
Nov 08, 2012 37.99 38.16 37.40 37.40 9,087,140 -0.61(-1.60%)
Nov 07, 2012 38.46 38.54 37.88 38.01 11,845,378 -0.97(-2.49%)
Nov 06, 2012 38.54 39.11 38.48 38.98 11,087,867 +0.46(+1.20%)
Nov 05, 2012 38.50 38.72 38.35 38.52 7,141,012 -0.08(-0.21%)
Nov 02, 2012 39.25 39.37 38.54 38.60 17,038,152 -0.52(-1.32%)
Nov 01, 2012 38.84 39.17 38.78 39.12 10,052,998 +0.38(+0.99%)
Oct 31, 2012 38.58 38.78 38.50 38.74 9,211,136 +0.36(+0.94%)
Oct 26, 2012 38.17 38.37 38.37 38.37 8,979,846 +0.10(+0.26%)
Oct 25, 2012 37.97 38.52 37.93 38.27 14,493,773 +0.81(+2.16%)
Oct 24, 2012 37.55 37.79 37.37 37.46 9,864,031 -0.07(-0.20%)
Oct 23, 2012 37.67 37.72 37.30 37.54 10,234,046 -0.93(-2.42%)
Oct 19, 2012 38.97 39.07 38.39 38.47 8,934,858 -0.55(-1.41%)
Oct 18, 2012 39.00 39.19 38.90 39.02 7,181,472 +0.10(+0.26%)
Oct 17, 2012 38.48 39.02 38.41 38.92 6,999,360 +0.33(+0.87%)
Oct 16, 2012 38.27 38.70 38.14 38.58 8,199,696 +0.56(+1.46%)
Oct 15, 2012 37.61 38.09 37.42 38.03 7,015,380 +0.42(+1.10%)
Oct 12, 2012 38.03 38.09 37.43 37.61 8,744,920 -0.31(-0.81%)
Oct 11, 2012 38.22 38.22 37.92 37.92 8,898,397 +0.03(+0.09%)
Oct 10, 2012 38.19 38.28 37.81 37.89 9,769,974 -0.37(-0.97%)
Oct 09, 2012 38.20 38.54 38.14 38.26 7,440,580 +0.12(+0.31%)
Oct 08, 2012 37.97 38.18 37.91 38.14 3,721,405 +0.03(+0.07%)
Oct 05, 2012 38.13 38.41 38.00 38.11 6,591,390 +0.12(+0.31%)
Oct 04, 2012 37.81 38.02 37.60 37.99 6,696,229 +0.42(+1.11%)
Oct 03, 2012 37.94 37.99 37.46 37.57 10,261,047 -0.40(-1.05%)
Oct 02, 2012 38.19 38.27 37.75 37.97 7,698,029 -0.03(-0.07%)
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.