Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.02	38.21	37.39	37.63	24,717,630	-0.35(-0.93%)
Feb 28, 2012	37.74	38.06	37.56	37.99	21,752,836	+0.41(+1.10%)
Feb 27, 2012	37.31	37.77	37.21	37.57	16,379,829	+0.24(+0.63%)
Feb 24, 2012	36.91	37.48	36.87	37.34	22,907,608	+0.56(+1.52%)
Feb 23, 2012	36.56	36.87	36.48	36.78	15,251,219	+0.33(+0.92%)
Feb 22, 2012	36.39	36.62	36.33	36.44	13,472,995	+0.15(+0.41%)
Feb 21, 2012	36.35	36.44	36.19	36.29	19,910,750	+0.23(+0.64%)
Feb 17, 2012	35.96	36.14	35.86	36.06	16,353,631	+0.29(+0.80%)
Feb 16, 2012	35.85	35.86	35.46	35.78	17,069,734	-0.00(-0.01%)
Feb 15, 2012	36.05	36.05	35.62	35.78	17,905,132	-0.07(-0.20%)
Feb 14, 2012	35.38	36.01	35.37	35.86	16,520,816	+0.38(+1.09%)
Feb 13, 2012	35.41	35.52	35.07	35.47	65,403,172	+0.27(+0.78%)
Feb 10, 2012	34.92	35.31	34.81	35.20	72,211,704	+0.34(+0.98%)
Feb 09, 2012	35.19	35.32	34.71	34.86	49,359,056	-0.34(-0.97%)
Feb 08, 2012	35.22	35.29	34.94	35.20	12,037,775	+0.16(+0.46%)
Feb 07, 2012	34.82	35.14	34.72	35.04	16,918,832	+0.29(+0.84%)
Feb 06, 2012	34.22	34.77	34.20	34.75	13,908,378	+0.42(+1.22%)
Feb 03, 2012	34.40	34.42	34.13	34.33	20,465,204	+0.27(+0.79%)
Feb 02, 2012	33.72	34.14	33.71	34.06	18,118,694	+0.29(+0.85%)

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.