Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 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 36,038,264 +0.08(+0.33%)
Oct 30, 2008 23.32 23.89 22.72 23.59 39,715,104 +0.77(+3.37%)
Oct 29, 2008 23.02 24.11 22.28 22.82 43,343,516 -0.00(-0.02%)
Oct 28, 2008 21.91 23.14 20.48 22.82 42,522,328 +2.07(+9.95%)
Oct 27, 2008 21.60 22.57 20.48 20.76 35,114,096 -1.29(-5.84%)
Oct 24, 2008 21.13 22.52 20.95 22.05 36,113,132 -1.38(-5.90%)
Oct 23, 2008 22.57 23.55 20.98 23.43 49,405,328 +1.11(+4.95%)
Oct 22, 2008 23.79 24.06 21.32 22.32 53,158,016 -2.23(-9.08%)
Oct 21, 2008 25.40 26.03 24.48 24.55 36,860,400 -1.72(-6.53%)
Oct 20, 2008 24.75 26.39 24.03 26.27 38,064,796 +2.38(+9.94%)
Oct 17, 2008 23.09 25.69 22.22 23.89 45,353,964 +0.26(+1.10%)
Oct 16, 2008 22.73 23.94 20.61 23.63 57,379,548 +1.30(+5.81%)
Oct 15, 2008 24.96 24.96 21.93 22.34 41,110,284 -3.58(-13.82%)
Oct 14, 2008 26.63 27.00 24.71 25.92 49,902,688 +0.33(+1.28%)
Oct 13, 2008 23.11 25.77 22.42 25.59 64,755,856 +3.64(+16.61%)
Oct 10, 2008 23.21 24.34 20.57 21.95 79,389,328 -2.55(-10.40%)
Oct 09, 2008 28.78 28.91 24.49 24.49 47,998,400 -3.73(-13.22%)
Oct 08, 2008 27.03 29.55 26.66 28.23 55,239,148 +0.40(+1.42%)
Oct 07, 2008 30.14 30.60 27.32 27.83 44,439,532 -1.63(-5.53%)
Oct 06, 2008 28.71 29.80 26.93 29.46 53,925,048 -0.64(-2.12%)
Oct 03, 2008 30.98 32.50 29.96 30.10 0 -0.72(-2.33%)
Oct 02, 2008 31.72 31.73 30.27 30.82 35,128,940 -1.36(-4.21%)
Oct 01, 2008 32.86 32.88 31.19 32.17 34,226,392 -1.16(-3.48%)
Sep 30, 2008 32.22 33.37 31.90 33.33 42,675,524 +1.79(+5.68%)
Sep 29, 2008 33.62 33.70 30.63 31.54 45,707,528 -3.15(-9.09%)
Sep 26, 2008 34.16 34.78 33.79 34.69 0 -0.28(-0.79%)
Sep 25, 2008 34.27 35.40 34.00 34.97 27,476,804 +0.91(+2.67%)
Sep 24, 2008 34.27 34.54 33.55 34.06 26,307,870 +0.12(+0.36%)
Sep 23, 2008 35.18 35.73 33.65 33.94 30,935,290 -1.43(-4.04%)
Sep 22, 2008 36.04 36.06 34.85 35.37 35,067,148 -0.27(-0.75%)
Sep 19, 2008 34.22 36.35 33.49 35.63 0 +2.75(+8.37%)
Sep 18, 2008 32.30 33.29 31.42 32.88 44,875,284 +1.34(+4.24%)
Sep 17, 2008 33.01 35.38 31.41 31.54 44,518,808 -1.35(-4.10%)
Sep 16, 2008 30.87 33.11 30.67 32.89 43,513,820 +1.62(+5.18%)
Sep 15, 2008 32.08 33.01 31.22 31.27 37,990,396 -2.14(-6.41%)
Sep 12, 2008 32.93 33.70 32.71 33.41 26,650,382 +0.43(+1.31%)
Sep 11, 2008 32.38 33.05 31.77 32.98 36,428,340 +0.28(+0.85%)
Sep 10, 2008 31.51 33.04 31.48 32.70 37,817,268 +1.62(+5.21%)
Sep 09, 2008 33.61 33.85 31.06 31.08 52,726,012 -2.90(-8.54%)
Sep 08, 2008 34.93 35.12 33.53 33.99 33,054,864 -0.34(-0.98%)
Sep 05, 2008 34.83 35.09 33.50 34.32 0 -0.48(-1.37%)
Sep 04, 2008 35.91 36.32 34.51 34.80 27,747,940 -1.19(-3.30%)
Sep 03, 2008 35.82 36.18 35.34 35.99 29,664,816 +0.04(+0.11%)
Sep 02, 2008 36.58 36.67 35.71 35.95 27,762,718 -1.60(-4.25%)
Aug 29, 2008 38.22 38.22 37.49 37.55 17,585,780 -0.36(-0.96%)
Aug 28, 2008 38.29 38.59 37.31 37.91 17,631,944 -0.07(-0.19%)
Aug 27, 2008 37.88 38.34 37.70 37.98 18,426,984 +0.50(+1.32%)
Aug 26, 2008 37.37 38.08 37.22 37.49 17,157,440 +0.25(+0.68%)
Aug 25, 2008 37.87 38.08 37.02 37.23 17,929,624 -0.62(-1.64%)
Aug 22, 2008 38.41 38.49 37.49 37.85 19,304,650 -0.85(-2.20%)
Aug 21, 2008 37.17 38.87 37.04 38.70 34,106,660 +1.91(+5.19%)
Aug 20, 2008 36.44 36.93 36.15 36.79 27,732,292 +0.73(+2.02%)
Aug 19, 2008 34.91 36.21 34.91 36.06 26,543,974 +1.02(+2.92%)
Aug 18, 2008 35.52 36.04 34.91 35.04 22,333,874 -0.30(-0.85%)
Aug 15, 2008 35.97 35.98 35.09 35.34 33,773,500 -0.78(-2.15%)
Aug 14, 2008 37.29 37.31 35.45 36.12 38,093,640 -1.37(-3.64%)
Aug 13, 2008 36.32 37.65 36.29 37.48 28,780,792 +1.10(+3.03%)
Aug 12, 2008 36.81 36.99 36.26 36.38 22,448,538 -0.13(-0.35%)
Aug 11, 2008 36.93 37.22 35.90 36.51 25,039,202 -0.31(-0.84%)
Aug 08, 2008 36.40 36.85 35.66 36.82 21,327,040 +0.06(+0.16%)
Aug 07, 2008 37.31 37.65 36.75 36.76 23,769,378 -0.28(-0.75%)
Aug 06, 2008 36.28 37.11 36.26 37.04 24,913,056 +0.71(+1.94%)
Aug 05, 2008 36.03 36.49 35.70 36.33 27,049,302 +0.18(+0.49%)
Aug 04, 2008 36.97 37.13 35.95 36.15 34,239,872 -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.