Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.37	35.54	35.10	35.21	14,996,968	-0.17(-0.49%)
Apr 27, 2012	35.57	35.64	35.16	35.38	10,638,737	-0.10(-0.29%)
Apr 26, 2012	34.94	35.57	34.86	35.49	16,313,801	+0.58(+1.65%)
Apr 25, 2012	35.50	35.50	34.67	34.91	20,740,312	-0.42(-1.20%)
Apr 24, 2012	35.46	35.61	35.30	35.33	17,838,766	-0.22(-0.62%)
Apr 23, 2012	35.26	35.75	35.08	35.55	15,674,961	-0.27(-0.75%)
Apr 20, 2012	35.94	36.15	35.72	35.83	14,424,284	-0.00(-0.01%)
Apr 19, 2012	35.98	36.08	35.54	35.83	14,674,121	-0.20(-0.55%)
Apr 18, 2012	36.04	36.29	35.97	36.03	15,045,257	-0.48(-1.31%)
Apr 17, 2012	36.57	36.71	36.48	36.50	12,131,232	+0.21(+0.58%)
Apr 16, 2012	36.28	36.63	36.19	36.29	26,008,698	+0.10(+0.27%)
Apr 13, 2012	36.46	36.70	36.19	36.19	14,084,916	-0.44(-1.21%)
Apr 12, 2012	36.12	36.74	36.12	36.64	17,251,028	+0.48(+1.33%)
Apr 11, 2012	36.57	36.76	36.09	36.15	18,700,208	-0.07(-0.19%)
Apr 10, 2012	36.84	36.99	36.11	36.22	19,870,442	-0.67(-1.81%)
Apr 09, 2012	36.70	37.11	36.67	36.89	13,721,283	-0.15(-0.41%)
Apr 05, 2012	37.39	37.53	36.99	37.04	12,937,030	-0.40(-1.08%)
Apr 04, 2012	37.23	37.73	37.06	37.45	15,138,020	-0.06(-0.17%)
Apr 03, 2012	37.68	37.73	37.20	37.51	13,821,103	-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.