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 (%)
Dec 31, 2012	38.15	38.84	38.06	38.83	10,237,629	+0.62(+1.61%)
Dec 28, 2012	38.59	38.64	38.17	38.21	7,260,945	-0.56(-1.43%)
Dec 27, 2012	38.84	38.96	38.30	38.77	7,586,711	-0.03(-0.09%)
Dec 26, 2012	39.25	39.29	38.76	38.80	7,111,063	-0.33(-0.84%)
Dec 24, 2012	39.21	39.30	39.06	39.13	3,168,276	-0.11(-0.29%)
Dec 21, 2012	39.20	39.53	38.98	39.25	22,835,524	-0.45(-1.13%)
Dec 20, 2012	39.71	39.84	39.19	39.69	10,669,760	+0.05(+0.14%)
Dec 19, 2012	39.73	39.94	39.64	39.64	10,274,230	-0.07(-0.17%)
Dec 18, 2012	38.98	39.73	38.96	39.71	10,915,331	+0.68(+1.75%)
Dec 17, 2012	38.82	39.28	38.62	39.02	8,190,863	+0.40(+1.02%)
Dec 14, 2012	38.56	38.78	38.54	38.63	5,761,551	-0.13(-0.33%)
Dec 13, 2012	38.90	38.92	38.52	38.76	9,059,168	-0.21(-0.55%)
Dec 12, 2012	39.08	39.34	38.90	38.97	8,184,283	+0.05(+0.14%)
Dec 11, 2012	38.84	39.09	38.74	38.92	7,177,934	+0.16(+0.41%)
Dec 10, 2012	38.56	38.89	38.56	38.76	7,957,509	-0.04(-0.10%)
Dec 07, 2012	38.50	38.80	38.44	38.80	7,977,978	+0.40(+1.03%)
Dec 06, 2012	38.29	38.51	38.11	38.40	9,983,895	+0.11(+0.30%)
Dec 05, 2012	38.06	38.57	37.93	38.29	9,036,551	+0.23(+0.60%)

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.