Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.09	38.77	38.00	38.76	10,255,127	+0.62(+1.61%)
Dec 28, 2012	38.52	38.57	38.11	38.15	7,273,355	-0.55(-1.43%)
Dec 27, 2012	38.77	38.90	38.24	38.70	7,599,678	-0.03(-0.09%)
Dec 26, 2012	39.18	39.22	38.69	38.74	7,123,217	-0.33(-0.84%)
Dec 24, 2012	39.14	39.23	38.99	39.06	3,173,691	-0.11(-0.29%)
Dec 21, 2012	39.13	39.46	38.91	39.18	22,874,554	-0.45(-1.13%)
Dec 20, 2012	39.64	39.77	39.12	39.63	10,687,997	+0.05(+0.13%)
Dec 19, 2012	39.67	39.87	39.57	39.57	10,291,790	-0.07(-0.17%)
Dec 18, 2012	38.92	39.67	38.89	39.64	10,933,987	+0.68(+1.75%)
Dec 17, 2012	38.76	39.21	38.55	38.96	8,204,863	+0.39(+1.02%)
Dec 14, 2012	38.50	38.71	38.47	38.56	5,771,399	-0.13(-0.33%)
Dec 13, 2012	38.84	38.86	38.46	38.69	9,074,651	-0.21(-0.55%)
Dec 12, 2012	39.01	39.27	38.83	38.90	8,198,272	+0.05(+0.14%)
Dec 11, 2012	38.78	39.02	38.67	38.85	7,190,202	+0.16(+0.41%)
Dec 10, 2012	38.50	38.82	38.50	38.69	7,971,110	-0.04(-0.10%)
Dec 07, 2012	38.43	38.73	38.37	38.73	7,991,614	+0.39(+1.03%)
Dec 06, 2012	38.22	38.44	38.05	38.34	10,000,959	+0.11(+0.30%)
Dec 05, 2012	38.00	38.51	37.87	38.22	9,051,996	+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.