Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	38.51	38.72	38.44	38.67	9,226,880	+0.36(+0.94%)
Oct 26, 2012	38.11	38.31	38.31	38.31	8,995,194	+0.10(+0.26%)
Oct 25, 2012	37.91	38.46	37.87	38.21	14,518,546	+0.81(+2.16%)
Oct 24, 2012	37.49	37.72	37.31	37.40	9,880,890	-0.07(-0.20%)
Oct 23, 2012	37.61	37.65	37.23	37.47	10,251,538	-0.93(-2.42%)
Oct 19, 2012	38.90	39.01	38.32	38.40	8,950,129	-0.55(-1.41%)
Oct 18, 2012	38.94	39.12	38.84	38.95	7,193,746	+0.10(+0.26%)
Oct 17, 2012	38.42	38.95	38.34	38.85	7,011,323	+0.33(+0.87%)
Oct 16, 2012	38.20	38.64	38.08	38.52	8,213,710	+0.55(+1.46%)
Oct 15, 2012	37.55	38.03	37.36	37.96	7,027,371	+0.41(+1.10%)
Oct 12, 2012	37.97	38.03	37.37	37.55	8,759,867	-0.31(-0.81%)
Oct 11, 2012	38.16	38.16	37.85	37.85	8,913,606	+0.03(+0.09%)
Oct 10, 2012	38.13	38.21	37.75	37.82	9,786,671	-0.37(-0.97%)
Oct 09, 2012	38.13	38.48	38.07	38.19	7,453,296	+0.12(+0.31%)
Oct 08, 2012	37.91	38.12	37.84	38.07	3,727,765	+0.03(+0.07%)
Oct 05, 2012	38.07	38.34	37.93	38.05	6,602,655	+0.12(+0.31%)
Oct 04, 2012	37.74	37.96	37.54	37.93	6,707,673	+0.42(+1.11%)
Oct 03, 2012	37.87	37.92	37.39	37.51	10,278,584	-0.40(-1.05%)
Oct 02, 2012	38.13	38.20	37.69	37.91	7,711,185	-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.