ConocoPhillips (NY: COP )

119.67 +2.02 (+1.72%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 78.05 80.87 77.25 80.11 15,804,275 +0.98(+1.24%)
Jan 30, 2008 78.09 80.75 77.55 79.13 15,082,586 +0.86(+1.10%)
Jan 29, 2008 76.67 78.71 76.67 78.27 14,387,568 +1.90(+2.49%)
Jan 28, 2008 74.39 76.40 73.24 76.37 13,780,447 +2.24(+3.02%)
Jan 25, 2008 76.04 77.23 73.39 74.13 17,213,320 -0.34(-0.46%)
Jan 24, 2008 72.52 74.94 72.27 74.47 25,053,508 +2.74(+3.82%)
Jan 23, 2008 70.37 72.09 67.85 71.73 24,385,824 +0.55(+0.77%)
Jan 22, 2008 68.95 71.56 68.12 71.18 28,208,856 -1.71(-2.35%)
Jan 21, 2008 74.00 75.15 71.47 72.89 0 +0.00(+0.00%)
Jan 18, 2008 74.00 75.15 71.47 72.89 23,867,864 -0.59(-0.80%)
Jan 17, 2008 77.30 78.13 73.11 73.48 20,171,680 -3.61(-4.68%)
Jan 16, 2008 80.25 80.60 76.70 77.09 22,558,256 -3.52(-4.37%)
Jan 15, 2008 82.52 83.45 80.61 80.61 15,269,028 -2.78(-3.33%)
Jan 14, 2008 83.98 84.11 82.91 83.39 10,011,924 +0.35(+0.42%)
Jan 11, 2008 83.29 84.70 82.63 83.04 11,098,201 -0.86(-1.03%)
Jan 10, 2008 82.94 84.26 82.72 83.90 13,190,262 +0.19(+0.23%)
Jan 09, 2008 82.55 83.93 82.16 83.71 12,913,184 +1.20(+1.45%)
Jan 08, 2008 84.85 85.61 82.27 82.51 12,367,485 -1.88(-2.23%)
Jan 07, 2008 86.25 86.49 83.79 84.39 13,547,528 -1.17(-1.37%)
Jan 04, 2008 87.08 87.81 85.40 85.56 11,114,734 -2.69(-3.05%)
Jan 03, 2008 88.01 89.05 88.01 88.25 8,548,561 +0.36(+0.41%)
Jan 02, 2008 88.75 89.71 86.86 87.89 11,495,059 -0.41(-0.46%)
Jan 01, 2008 89.10 89.13 87.70 88.30 0 +0.00(+0.00%)
Dec 31, 2007 89.10 89.13 87.70 88.30 6,552,827 -0.83(-0.93%)
Dec 28, 2007 89.00 89.89 88.65 89.13 7,303,178 +0.48(+0.54%)
Dec 27, 2007 88.92 89.30 88.44 88.65 8,107,138 -0.32(-0.36%)
Dec 26, 2007 87.64 89.29 87.29 88.97 7,814,270 +1.78(+2.04%)
Dec 24, 2007 87.02 87.87 86.70 87.19 4,291,741 +0.48(+0.55%)
Dec 21, 2007 85.35 87.08 85.35 86.71 14,891,272 +1.48(+1.74%)
Dec 20, 2007 84.64 85.30 83.85 85.23 9,427,085 +1.04(+1.24%)
Dec 19, 2007 83.72 84.79 83.26 84.19 8,471,668 +0.65(+0.78%)
Dec 18, 2007 82.50 83.88 82.18 83.54 10,655,094 +1.63(+1.99%)
Dec 17, 2007 82.91 83.16 81.57 81.91 9,507,264 -1.38(-1.66%)
Dec 14, 2007 83.78 84.64 83.17 83.29 9,730,974 -1.35(-1.59%)
Dec 13, 2007 82.79 84.75 82.61 84.64 9,550,340 +1.27(+1.52%)
Dec 12, 2007 83.25 84.70 82.42 83.37 11,944,410 +1.68(+2.06%)
Dec 11, 2007 83.45 84.07 81.51 81.69 10,197,227 -1.76(-2.11%)
Dec 10, 2007 83.37 84.00 83.05 83.45 6,552,689 +0.15(+0.18%)
Dec 07, 2007 83.50 83.88 82.23 83.30 7,000,616 +0.00(+0.00%)
Dec 06, 2007 81.20 83.66 81.20 83.30 8,735,881 +1.94(+2.38%)
Dec 05, 2007 81.45 81.78 80.60 81.36 10,963,374 +1.65(+2.07%)
Dec 04, 2007 79.93 80.47 79.36 79.71 8,813,550 -0.54(-0.67%)
Dec 03, 2007 79.01 80.75 78.73 80.25 9,962,538 +0.21(+0.26%)
Nov 30, 2007 79.27 80.80 78.50 80.04 21,271,936 +1.22(+1.55%)
Nov 29, 2007 77.91 79.25 77.73 78.82 13,515,323 +1.10(+1.42%)
Nov 28, 2007 76.27 78.08 76.10 77.72 15,940,402 +1.66(+2.18%)
Nov 27, 2007 76.30 76.35 74.18 76.06 18,124,900 -0.64(-0.83%)
Nov 26, 2007 79.00 79.89 76.61 76.70 12,574,253 -2.42(-3.06%)
Nov 23, 2007 78.18 79.35 77.95 79.12 4,989,969 +1.30(+1.67%)
Nov 21, 2007 78.67 80.12 77.68 77.82 11,153,176 -1.47(-1.85%)
Nov 20, 2007 77.54 79.87 77.54 79.29 15,390,517 +2.16(+2.80%)
Nov 19, 2007 78.55 79.24 77.09 77.13 11,041,779 -1.80(-2.28%)
Nov 16, 2007 78.68 79.73 78.12 78.93 12,342,668 +0.89(+1.14%)
Nov 15, 2007 78.78 79.79 77.06 78.04 13,676,185 -1.26(-1.59%)
Nov 14, 2007 80.48 81.64 78.84 79.30 11,923,467 -0.47(-0.59%)
Nov 13, 2007 79.47 79.82 77.26 79.77 12,886,796 +0.80(+1.01%)
Nov 12, 2007 81.78 81.97 78.80 78.97 14,006,544 -3.59(-4.35%)
Nov 09, 2007 82.64 83.57 81.50 82.56 12,600,682 -1.39(-1.66%)
Nov 08, 2007 82.30 85.19 82.30 83.95 14,644,364 +1.54(+1.87%)
Nov 07, 2007 84.61 85.49 82.35 82.41 11,948,019 -2.73(-3.21%)
Nov 06, 2007 83.99 85.29 83.99 85.14 10,170,818 +1.22(+1.45%)
Nov 05, 2007 82.72 85.00 82.70 83.92 10,096,439 -0.65(-0.77%)
Nov 02, 2007 83.13 84.85 82.45 84.57 12,401,952 +1.36(+1.63%)
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.