Skip to main content

ConocoPhillips (NY: COP )

127.62 +0.78 (+0.61%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.12 24.57 22.89 23.67 36,035,560 +0.08(+0.33%)
Oct 30, 2008 23.32 23.89 22.72 23.59 39,712,120 +0.77(+3.37%)
Oct 29, 2008 23.03 24.11 22.28 22.82 43,340,260 -0.00(-0.02%)
Oct 28, 2008 21.91 23.14 20.48 22.83 42,519,132 +2.07(+9.95%)
Oct 27, 2008 21.60 22.57 20.48 20.76 35,111,456 -1.29(-5.84%)
Oct 24, 2008 21.13 22.52 20.95 22.05 36,110,420 -1.38(-5.90%)
Oct 23, 2008 22.57 23.55 20.98 23.43 49,401,616 +1.11(+4.95%)
Oct 22, 2008 23.80 24.06 21.32 22.33 53,154,024 -2.23(-9.08%)
Oct 21, 2008 25.41 26.03 24.48 24.56 36,857,632 -1.72(-6.53%)
Oct 20, 2008 24.76 26.39 24.03 26.27 38,061,940 +2.38(+9.94%)
Oct 17, 2008 23.09 25.69 22.23 23.90 45,350,560 +0.26(+1.10%)
Oct 16, 2008 22.73 23.95 20.61 23.64 57,375,236 +1.30(+5.81%)
Oct 15, 2008 24.96 24.96 21.93 22.34 41,107,196 -3.58(-13.82%)
Oct 14, 2008 26.63 27.00 24.71 25.92 49,898,936 +0.33(+1.28%)
Oct 13, 2008 23.11 25.78 22.43 25.59 64,750,992 +3.65(+16.61%)
Oct 10, 2008 23.21 24.34 20.57 21.95 79,383,368 -2.55(-10.40%)
Oct 09, 2008 28.78 28.92 24.50 24.50 47,994,796 -3.73(-13.22%)
Oct 08, 2008 27.03 29.55 26.66 28.23 55,235,000 +0.40(+1.42%)
Oct 07, 2008 30.14 30.60 27.33 27.83 44,436,196 -1.63(-5.53%)
Oct 06, 2008 28.71 29.81 26.94 29.46 53,921,000 -0.64(-2.12%)
Oct 03, 2008 30.98 32.50 29.97 30.10 0 -0.72(-2.33%)
Oct 02, 2008 31.72 31.73 30.28 30.82 35,126,304 -1.36(-4.21%)
Oct 01, 2008 32.86 32.88 31.19 32.17 34,223,820 -1.16(-3.48%)
Sep 30, 2008 32.22 33.37 31.91 33.33 42,672,316 +1.79(+5.68%)
Sep 29, 2008 33.62 33.70 30.63 31.54 45,704,096 -3.15(-9.09%)
Sep 26, 2008 34.17 34.78 33.79 34.69 0 -0.28(-0.79%)
Sep 25, 2008 34.27 35.40 34.00 34.97 27,474,740 +0.91(+2.67%)
Sep 24, 2008 34.28 34.54 33.56 34.06 26,305,894 +0.12(+0.36%)
Sep 23, 2008 35.19 35.74 33.65 33.94 30,932,966 -1.43(-4.04%)
Sep 22, 2008 36.05 36.06 34.85 35.37 35,064,516 -0.27(-0.75%)
Sep 19, 2008 34.22 36.35 33.49 35.64 0 +2.75(+8.37%)
Sep 18, 2008 32.31 33.29 31.42 32.88 44,871,912 +1.34(+4.24%)
Sep 17, 2008 33.02 35.38 31.41 31.55 44,515,464 -1.35(-4.10%)
Sep 16, 2008 30.87 33.12 30.67 32.89 43,510,552 +1.62(+5.18%)
Sep 15, 2008 32.08 33.01 31.22 31.27 37,987,540 -2.14(-6.41%)
Sep 12, 2008 32.93 33.70 32.72 33.42 26,648,380 +0.43(+1.31%)
Sep 11, 2008 32.38 33.06 31.77 32.98 36,425,604 +0.28(+0.85%)
Sep 10, 2008 31.51 33.04 31.49 32.71 37,814,424 +1.62(+5.21%)
Sep 09, 2008 33.61 33.86 31.06 31.09 52,722,052 -2.90(-8.54%)
Sep 08, 2008 34.94 35.13 33.53 33.99 33,052,380 -0.34(-0.98%)
Sep 05, 2008 34.83 35.09 33.50 34.33 0 -0.48(-1.37%)
Sep 04, 2008 35.91 36.32 34.51 34.80 27,745,856 -1.19(-3.30%)
Sep 03, 2008 35.82 36.18 35.35 35.99 29,662,588 +0.04(+0.11%)
Sep 02, 2008 36.58 36.67 35.71 35.95 27,760,632 -1.60(-4.25%)
Aug 29, 2008 38.22 38.22 37.49 37.55 17,584,460 -0.36(-0.96%)
Aug 28, 2008 38.29 38.59 37.32 37.91 17,630,618 -0.07(-0.19%)
Aug 27, 2008 37.88 38.34 37.71 37.98 18,425,600 +0.50(+1.32%)
Aug 26, 2008 37.38 38.08 37.22 37.49 17,156,150 +0.25(+0.68%)
Aug 25, 2008 37.87 38.08 37.02 37.23 17,928,278 -0.62(-1.64%)
Aug 22, 2008 38.41 38.49 37.49 37.85 19,303,200 -0.85(-2.20%)
Aug 21, 2008 37.17 38.87 37.05 38.70 34,104,096 +1.91(+5.19%)
Aug 20, 2008 36.45 36.93 36.15 36.79 27,730,208 +0.73(+2.02%)
Aug 19, 2008 34.91 36.21 34.91 36.06 26,541,980 +1.02(+2.92%)
Aug 18, 2008 35.52 36.04 34.91 35.04 22,332,196 -0.30(-0.85%)
Aug 15, 2008 35.97 35.98 35.10 35.34 33,770,964 -0.78(-2.15%)
Aug 14, 2008 37.30 37.32 35.45 36.12 38,090,780 -1.37(-3.64%)
Aug 13, 2008 36.32 37.66 36.29 37.48 28,778,630 +1.10(+3.03%)
Aug 12, 2008 36.81 36.99 36.26 36.38 22,446,852 -0.13(-0.35%)
Aug 11, 2008 36.93 37.22 35.91 36.51 25,037,322 -0.31(-0.84%)
Aug 08, 2008 36.41 36.85 35.66 36.82 21,325,438 +0.06(+0.16%)
Aug 07, 2008 37.31 37.65 36.76 36.76 23,767,592 -0.28(-0.75%)
Aug 06, 2008 36.29 37.11 36.26 37.04 24,911,184 +0.71(+1.94%)
Aug 05, 2008 36.03 36.50 35.70 36.33 27,047,270 +0.18(+0.49%)
Aug 04, 2008 36.97 37.13 35.96 36.16 34,237,300 -0.77(-2.09%)
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.