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 (%)
Apr 30, 2012	35.43	35.60	35.16	35.27	14,971,379	-0.17(-0.49%)
Apr 27, 2012	35.64	35.70	35.22	35.44	10,620,585	-0.10(-0.29%)
Apr 26, 2012	35.00	35.63	34.92	35.55	16,285,965	+0.58(+1.65%)
Apr 25, 2012	35.56	35.56	34.73	34.97	20,704,924	-0.42(-1.20%)
Apr 24, 2012	35.52	35.67	35.36	35.39	17,808,328	-0.22(-0.62%)
Apr 23, 2012	35.33	35.81	35.14	35.62	15,648,215	-0.27(-0.75%)
Apr 20, 2012	36.00	36.21	35.78	35.89	14,399,672	-0.00(-0.01%)
Apr 19, 2012	36.04	36.14	35.60	35.89	14,649,083	-0.20(-0.55%)
Apr 18, 2012	36.10	36.35	36.03	36.09	15,019,585	-0.48(-1.31%)
Apr 17, 2012	36.63	36.77	36.55	36.57	12,110,533	+0.21(+0.58%)
Apr 16, 2012	36.34	36.69	36.25	36.35	25,964,320	+0.10(+0.27%)
Apr 13, 2012	36.52	36.76	36.26	36.26	14,060,883	-0.44(-1.21%)
Apr 12, 2012	36.18	36.80	36.18	36.70	17,221,592	+0.48(+1.33%)
Apr 11, 2012	36.63	36.82	36.15	36.22	18,668,300	-0.07(-0.19%)
Apr 10, 2012	36.91	37.05	36.17	36.29	19,836,538	-0.67(-1.81%)
Apr 09, 2012	36.76	37.17	36.73	36.95	13,697,871	-0.15(-0.41%)
Apr 05, 2012	37.45	37.60	37.05	37.11	12,914,955	-0.40(-1.08%)
Apr 04, 2012	37.29	37.79	37.13	37.51	15,112,190	-0.06(-0.17%)
Apr 03, 2012	37.75	37.79	37.27	37.58	13,797,521	-0.28(-0.73%)

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.