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	33.68	33.75	33.18	33.29	44,405,036	-0.25(-0.74%)
Jan 30, 2012	33.63	33.70	33.30	33.53	23,438,574	-0.33(-0.98%)
Jan 27, 2012	33.71	34.04	33.57	33.87	15,924,838	-0.06(-0.19%)
Jan 26, 2012	34.39	34.40	33.85	33.93	20,435,652	-0.22(-0.64%)
Jan 25, 2012	34.90	34.95	33.68	34.15	34,681,360	-0.31(-0.89%)
Jan 24, 2012	34.23	34.61	34.17	34.46	17,023,566	+0.02(+0.07%)
Jan 23, 2012	34.54	34.67	34.35	34.43	19,025,940	-0.31(-0.90%)
Jan 20, 2012	34.66	34.74	34.36	34.74	15,773,490	-0.03(-0.10%)
Jan 19, 2012	35.00	35.03	34.55	34.78	16,698,750	-0.11(-0.32%)
Jan 18, 2012	34.59	35.00	34.40	34.89	14,834,768	+0.34(+0.99%)
Jan 17, 2012	34.65	34.77	34.40	34.55	13,016,733	+0.22(+0.65%)
Jan 13, 2012	34.35	34.59	34.18	34.32	19,640,248	-0.20(-0.59%)
Jan 12, 2012	34.87	34.99	34.49	34.53	23,341,684	-0.61(-1.74%)
Jan 11, 2012	35.56	35.64	35.11	35.14	15,295,179	-0.62(-1.73%)
Jan 10, 2012	35.89	36.02	35.67	35.76	10,819,633	+0.17(+0.47%)
Jan 09, 2012	35.51	35.64	35.37	35.59	17,180,288	+0.14(+0.39%)
Jan 06, 2012	35.85	35.87	35.42	35.46	11,354,590	-0.28(-0.78%)
Jan 05, 2012	35.75	35.85	35.44	35.73	16,053,276	-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.