Indicators

ConocoPhillips (NY: COP )

121.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.77	37.87	37.55	37.78	7,587,828	-0.14(-0.37%)
Sep 27, 2012	37.86	37.97	37.68	37.92	6,413,477	+0.25(+0.67%)
Sep 26, 2012	37.87	37.97	37.58	37.67	9,773,795	-0.26(-0.70%)
Sep 25, 2012	38.36	38.38	37.89	37.93	11,278,970	-0.36(-0.95%)
Sep 24, 2012	37.73	38.36	37.70	38.30	11,032,720	+0.40(+1.05%)
Sep 21, 2012	38.16	38.22	37.75	37.90	19,350,426	-0.15(-0.40%)
Sep 20, 2012	37.74	38.16	37.51	38.05	9,287,888	+0.18(+0.49%)
Sep 19, 2012	38.13	38.24	37.83	37.87	7,818,530	-0.34(-0.88%)
Sep 18, 2012	38.56	38.58	38.06	38.20	8,834,605	-0.32(-0.82%)
Sep 17, 2012	38.39	38.82	38.34	38.52	17,596,804	+0.06(+0.15%)
Sep 14, 2012	38.25	38.92	38.25	38.46	12,981,069	+0.37(+0.97%)
Sep 13, 2012	37.44	38.30	37.07	38.09	11,707,479	+0.73(+1.96%)
Sep 12, 2012	37.48	37.52	37.24	37.36	7,275,014	+0.11(+0.30%)
Sep 11, 2012	37.28	37.53	37.23	37.25	7,737,303	+0.13(+0.34%)
Sep 10, 2012	37.44	37.45	37.10	37.12	7,107,598	-0.30(-0.81%)
Sep 07, 2012	37.02	37.45	37.00	37.42	8,834,778	+0.56(+1.52%)
Sep 06, 2012	36.52	37.12	36.52	36.86	9,928,969	+0.61(+1.68%)
Sep 05, 2012	37.11	37.12	36.23	36.26	13,028,618	-0.89(-2.38%)

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.