Skip to main content

ConocoPhillips (NY: COP )

121.06 -0.53 (-0.44%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.24 36.41 35.79 35.97 13,557,260 -0.28(-0.77%)
Jul 30, 2012 36.30 36.45 36.05 36.25 8,793,007 -0.07(-0.20%)
Jul 27, 2012 36.26 36.45 36.00 36.32 20,746,148 +0.38(+1.05%)
Jul 26, 2012 35.70 36.03 35.23 35.94 16,623,208 +0.77(+2.18%)
Jul 25, 2012 35.85 36.08 34.91 35.18 19,237,552 -0.93(-2.56%)
Jul 24, 2012 36.37 36.43 35.57 36.10 10,520,678 -0.27(-0.74%)
Jul 23, 2012 36.22 36.47 35.91 36.37 11,642,032 -0.62(-1.68%)
Jul 20, 2012 37.05 37.05 36.68 37.00 11,872,263 -0.25(-0.67%)
Jul 19, 2012 37.28 37.37 36.97 37.25 11,310,406 +0.17(+0.46%)
Jul 18, 2012 36.71 37.15 36.59 37.07 9,346,138 +0.32(+0.87%)
Jul 17, 2012 36.42 36.81 35.97 36.75 10,580,646 +0.54(+1.48%)
Jul 16, 2012 35.86 36.32 35.66 36.22 9,200,973 +0.31(+0.87%)
Jul 13, 2012 35.42 35.95 35.34 35.91 8,397,590 +0.65(+1.85%)
Jul 12, 2012 35.17 35.43 34.94 35.25 9,896,071 -0.25(-0.70%)
Jul 11, 2012 34.94 35.69 34.87 35.50 17,549,856 +0.57(+1.65%)
Jul 10, 2012 35.66 35.76 34.76 34.93 11,785,602 -0.56(-1.56%)
Jul 09, 2012 35.70 35.76 35.30 35.48 20,722,100 -0.27(-0.77%)
Jul 06, 2012 35.77 35.86 35.43 35.76 26,001,072 -0.35(-0.96%)
Jul 05, 2012 36.72 36.77 36.04 36.10 30,442,332 -0.74(-2.00%)
Jul 03, 2012 36.58 36.88 36.45 36.84 8,856,916 +0.44(+1.22%)
Jul 02, 2012 36.55 36.64 36.04 36.40 9,437,486 -0.10(-0.27%)
Jun 29, 2012 36.36 36.49 36.08 36.49 13,056,154 +0.88(+2.48%)
Jun 28, 2012 35.31 35.66 35.04 35.61 12,931,129 +0.05(+0.15%)
Jun 27, 2012 35.19 35.65 35.10 35.56 13,981,063 +0.53(+1.51%)
Jun 26, 2012 34.84 35.19 34.61 35.03 11,558,650 +0.44(+1.28%)
Jun 25, 2012 34.49 34.65 34.15 34.59 10,664,184 -0.29(-0.84%)
Jun 22, 2012 34.74 35.07 34.45 34.88 19,270,200 +0.42(+1.23%)
Jun 21, 2012 35.48 35.58 34.40 34.46 19,232,338 -1.10(-3.09%)
Jun 20, 2012 36.14 36.28 35.26 35.55 18,003,310 -0.78(-2.16%)
Jun 19, 2012 36.25 36.57 36.11 36.34 14,508,448 +0.37(+1.04%)
Jun 18, 2012 35.94 36.08 35.62 35.96 13,551,726 -0.25(-0.70%)
Jun 15, 2012 35.76 36.22 35.73 36.22 19,213,336 +0.51(+1.43%)
Jun 14, 2012 35.29 35.85 35.13 35.71 14,852,172 +0.38(+1.07%)
Jun 13, 2012 35.68 35.81 35.16 35.33 13,850,343 -0.40(-1.11%)
Jun 12, 2012 35.44 35.76 35.23 35.73 11,398,739 +0.54(+1.54%)
Jun 11, 2012 35.60 35.77 35.13 35.19 14,208,992 -0.06(-0.17%)
Jun 08, 2012 35.12 35.45 34.98 35.25 13,217,848 +0.10(+0.30%)
Jun 07, 2012 35.42 35.65 35.10 35.14 21,751,702 +0.15(+0.43%)
Jun 06, 2012 34.22 34.99 34.22 34.99 23,100,810 +1.12(+3.30%)
Jun 05, 2012 33.82 33.96 33.53 33.87 14,795,919 +0.37(+1.11%)
Jun 04, 2012 33.57 33.65 33.06 33.50 14,175,493 +0.07(+0.22%)
Jun 01, 2012 33.57 33.72 33.23 33.43 24,782,506 -0.63(-1.86%)
May 31, 2012 34.08 34.38 33.53 34.06 18,622,214 +0.08(+0.23%)
May 30, 2012 34.41 34.46 33.90 33.99 14,815,897 -0.80(-2.31%)
May 29, 2012 34.55 34.94 34.42 34.79 16,823,670 +0.76(+2.23%)
May 25, 2012 34.10 34.24 33.94 34.03 8,860,682 -0.02(-0.06%)
May 24, 2012 34.19 34.21 33.68 34.05 11,228,873 +0.03(+0.10%)
May 23, 2012 33.50 34.04 33.29 34.02 13,036,254 +0.27(+0.81%)
May 22, 2012 33.95 34.25 33.54 33.74 13,637,365 -0.07(-0.19%)
May 21, 2012 33.19 33.88 33.18 33.81 14,462,437 +0.62(+1.87%)
May 18, 2012 33.52 33.70 33.08 33.19 20,041,450 -0.24(-0.72%)
May 17, 2012 33.83 34.01 33.42 33.43 13,221,733 -0.31(-0.91%)
May 16, 2012 34.01 34.25 33.74 33.74 15,910,847 -0.14(-0.40%)
May 15, 2012 34.18 34.25 33.80 33.87 12,522,759 -0.26(-0.76%)
May 14, 2012 33.96 34.29 33.86 34.13 48,677,696 -0.37(-1.07%)
May 11, 2012 34.83 35.14 34.45 34.50 48,529,800 -0.46(-1.33%)
May 10, 2012 34.88 35.21 34.70 34.96 47,808,964 +0.48(+1.40%)
May 09, 2012 34.61 34.78 33.97 34.48 16,779,088 -0.54(-1.55%)
May 08, 2012 34.07 35.14 34.00 35.02 21,733,450 +0.62(+1.80%)
May 07, 2012 33.69 34.45 33.62 34.40 18,910,864 +0.12(+0.34%)
May 04, 2012 34.69 34.82 34.15 34.29 19,297,278 -0.70(-2.01%)
May 03, 2012 35.25 35.44 34.70 34.99 19,968,780 -0.21(-0.60%)
May 02, 2012 36.00 36.00 35.10 35.20 22,765,734 -1.24(-3.40%)
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.