Indicators

ConocoPhillips (NY: COP )

121.86 +2.03 (+1.69%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.78	37.88	37.55	37.78	7,587,258	-0.14(-0.37%)
Sep 27, 2012	37.86	37.97	37.68	37.92	6,412,995	+0.25(+0.67%)
Sep 26, 2012	37.88	37.98	37.59	37.67	9,773,060	-0.26(-0.70%)
Sep 25, 2012	38.37	38.38	37.90	37.94	11,278,123	-0.36(-0.95%)
Sep 24, 2012	37.73	38.37	37.70	38.30	11,031,891	+0.40(+1.05%)
Sep 21, 2012	38.17	38.23	37.75	37.90	19,348,972	-0.15(-0.40%)
Sep 20, 2012	37.74	38.17	37.51	38.06	9,287,190	+0.19(+0.49%)
Sep 19, 2012	38.13	38.25	37.84	37.87	7,817,943	-0.34(-0.88%)
Sep 18, 2012	38.56	38.58	38.06	38.21	8,833,942	-0.32(-0.82%)
Sep 17, 2012	38.39	38.82	38.34	38.52	17,595,482	+0.06(+0.15%)
Sep 14, 2012	38.25	38.92	38.25	38.47	12,980,094	+0.37(+0.97%)
Sep 13, 2012	37.45	38.30	37.07	38.10	11,706,600	+0.73(+1.96%)
Sep 12, 2012	37.49	37.52	37.24	37.36	7,274,467	+0.11(+0.30%)
Sep 11, 2012	37.28	37.53	37.24	37.25	7,736,721	+0.13(+0.34%)
Sep 10, 2012	37.45	37.45	37.10	37.12	7,107,064	-0.30(-0.81%)
Sep 07, 2012	37.02	37.45	37.00	37.43	8,834,114	+0.56(+1.52%)
Sep 06, 2012	36.52	37.12	36.52	36.87	9,928,223	+0.61(+1.68%)
Sep 05, 2012	37.11	37.12	36.23	36.26	13,027,639	-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.