Indicators

ConocoPhillips (NY: COP )

121.60 +0.01 (+0.01%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.09	38.77	38.00	38.77	10,254,355	+0.62(+1.61%)
Dec 28, 2012	38.53	38.57	38.11	38.15	7,272,808	-0.55(-1.43%)
Dec 27, 2012	38.77	38.90	38.24	38.71	7,599,106	-0.03(-0.09%)
Dec 26, 2012	39.19	39.22	38.69	38.74	7,122,681	-0.33(-0.84%)
Dec 24, 2012	39.15	39.23	38.99	39.07	3,173,452	-0.11(-0.29%)
Dec 21, 2012	39.13	39.46	38.91	39.18	22,872,832	-0.45(-1.13%)
Dec 20, 2012	39.64	39.78	39.13	39.63	10,687,193	+0.05(+0.14%)
Dec 19, 2012	39.67	39.88	39.58	39.58	10,291,016	-0.07(-0.17%)
Dec 18, 2012	38.92	39.67	38.89	39.64	10,933,164	+0.68(+1.75%)
Dec 17, 2012	38.76	39.22	38.55	38.96	8,204,246	+0.39(+1.02%)
Dec 14, 2012	38.50	38.71	38.47	38.57	5,770,965	-0.13(-0.33%)
Dec 13, 2012	38.84	38.86	38.46	38.69	9,073,969	-0.21(-0.55%)
Dec 12, 2012	39.01	39.27	38.83	38.91	8,197,655	+0.05(+0.14%)
Dec 11, 2012	38.78	39.03	38.67	38.85	7,189,661	+0.16(+0.41%)
Dec 10, 2012	38.50	38.83	38.50	38.69	7,970,510	-0.04(-0.10%)
Dec 07, 2012	38.43	38.73	38.38	38.73	7,991,012	+0.39(+1.03%)
Dec 06, 2012	38.23	38.45	38.05	38.34	10,000,207	+0.11(+0.30%)
Dec 05, 2012	38.00	38.51	37.87	38.23	9,051,315	+0.23(+0.60%)

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.