Skip to main content

ConocoPhillips (NY: COP )

121.65 -0.26 (-0.21%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.38 37.75 37.36 37.52 17,934,828 +0.45(+1.21%)
Aug 30, 2012 37.09 37.23 36.99 37.07 6,055,223 -0.16(-0.43%)
Aug 29, 2012 37.25 37.37 37.11 37.23 9,688,094 -0.02(-0.05%)
Aug 27, 2012 37.28 37.51 37.22 37.25 5,164,302 +0.01(+0.04%)
Aug 24, 2012 37.05 37.30 36.85 37.24 5,949,645 +0.13(+0.36%)
Aug 23, 2012 37.43 37.43 37.04 37.11 7,017,688 -0.34(-0.92%)
Aug 22, 2012 37.33 37.52 37.13 37.45 6,741,555 +0.03(+0.09%)
Aug 21, 2012 37.74 37.86 37.38 37.42 9,128,806 -0.26(-0.70%)
Aug 20, 2012 37.89 37.91 37.58 37.68 11,899,473 -0.24(-0.63%)
Aug 17, 2012 38.15 38.17 37.83 37.92 7,845,304 -0.11(-0.28%)
Aug 16, 2012 37.85 38.11 37.81 38.03 7,665,866 +0.20(+0.54%)
Aug 15, 2012 37.90 37.99 37.71 37.82 6,132,566 -0.07(-0.19%)
Aug 14, 2012 38.11 38.16 37.80 37.89 6,727,182 +0.03(+0.07%)
Aug 13, 2012 37.97 38.09 37.69 37.87 8,615,683 +0.02(+0.05%)
Aug 10, 2012 37.53 37.87 37.39 37.85 7,113,982 +0.13(+0.33%)
Aug 09, 2012 37.77 37.91 37.56 37.72 7,707,991 -0.05(-0.14%)
Aug 08, 2012 37.02 37.89 37.02 37.77 15,175,331 +0.48(+1.28%)
Aug 07, 2012 37.23 37.46 37.16 37.30 11,892,873 +0.37(+1.00%)
Aug 06, 2012 36.96 37.26 36.87 36.93 8,963,731 +0.12(+0.32%)
Aug 03, 2012 36.71 37.00 36.61 36.81 10,050,476 +0.70(+1.94%)
Aug 02, 2012 36.09 36.48 35.81 36.11 12,113,332 -0.38(-1.03%)
Aug 01, 2012 36.10 36.62 35.87 36.49 11,523,301 +0.52(+1.43%)
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%)
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.