Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.67	33.75	33.18	33.28	44,408,372	-0.25(-0.74%)
Jan 30, 2012	33.62	33.70	33.30	33.53	23,440,336	-0.33(-0.98%)
Jan 27, 2012	33.71	34.04	33.57	33.86	15,926,034	-0.06(-0.19%)
Jan 26, 2012	34.39	34.40	33.84	33.93	20,437,188	-0.22(-0.64%)
Jan 25, 2012	34.89	34.95	33.67	34.15	34,683,964	-0.31(-0.89%)
Jan 24, 2012	34.22	34.61	34.17	34.45	17,024,846	+0.02(+0.07%)
Jan 23, 2012	34.54	34.66	34.35	34.43	19,027,368	-0.31(-0.90%)
Jan 20, 2012	34.66	34.74	34.36	34.74	15,774,675	-0.03(-0.10%)
Jan 19, 2012	35.00	35.03	34.55	34.78	16,700,004	-0.11(-0.32%)
Jan 18, 2012	34.59	35.00	34.40	34.89	14,835,882	+0.34(+0.99%)
Jan 17, 2012	34.64	34.77	34.40	34.55	13,017,711	+0.22(+0.65%)
Jan 13, 2012	34.35	34.59	34.18	34.32	19,641,724	-0.20(-0.59%)
Jan 12, 2012	34.86	34.99	34.48	34.53	23,343,436	-0.61(-1.74%)
Jan 11, 2012	35.56	35.63	35.11	35.14	15,296,328	-0.62(-1.73%)
Jan 10, 2012	35.89	36.02	35.67	35.76	10,820,446	+0.17(+0.47%)
Jan 09, 2012	35.50	35.64	35.37	35.59	17,181,578	+0.14(+0.39%)
Jan 06, 2012	35.84	35.86	35.42	35.45	11,355,443	-0.28(-0.78%)
Jan 05, 2012	35.75	35.85	35.44	35.73	16,054,482	-0.29(-0.80%)

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.