Indicators

ConocoPhillips (NY: COP )

121.01 -0.58 (-0.48%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.62	33.70	33.13	33.23	44,477,588	-0.25(-0.74%)
Jan 30, 2012	33.57	33.64	33.25	33.48	23,476,868	-0.33(-0.98%)
Jan 27, 2012	33.65	33.99	33.51	33.81	15,950,856	-0.06(-0.19%)
Jan 26, 2012	34.34	34.34	33.79	33.87	20,469,040	-0.22(-0.64%)
Jan 25, 2012	34.84	34.89	33.62	34.09	34,738,024	-0.31(-0.89%)
Jan 24, 2012	34.17	34.56	34.11	34.40	17,051,380	+0.02(+0.07%)
Jan 23, 2012	34.48	34.61	34.30	34.38	19,057,024	-0.31(-0.90%)
Jan 20, 2012	34.60	34.69	34.31	34.69	15,799,260	-0.03(-0.10%)
Jan 19, 2012	34.94	34.97	34.50	34.72	16,726,032	-0.11(-0.32%)
Jan 18, 2012	34.54	34.95	34.35	34.83	14,859,005	+0.34(+0.99%)
Jan 17, 2012	34.59	34.72	34.34	34.49	13,038,000	+0.22(+0.65%)
Jan 13, 2012	34.29	34.54	34.13	34.27	19,672,336	-0.20(-0.59%)
Jan 12, 2012	34.81	34.93	34.43	34.47	23,379,818	-0.61(-1.74%)
Jan 11, 2012	35.51	35.58	35.05	35.08	15,320,168	-0.62(-1.73%)
Jan 10, 2012	35.83	35.96	35.61	35.70	10,837,310	+0.17(+0.47%)
Jan 09, 2012	35.45	35.58	35.31	35.54	17,208,358	+0.14(+0.39%)
Jan 06, 2012	35.79	35.81	35.36	35.40	11,373,141	-0.28(-0.78%)
Jan 05, 2012	35.69	35.79	35.38	35.68	16,079,504	-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.