Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.77 29.16 28.73 28.80 18,251,416 -0.24(-0.84%)
Nov 29, 2010 28.93 29.15 28.51 29.05 13,539,440 -0.06(-0.21%)
Nov 26, 2010 29.18 29.38 29.03 29.11 5,373,882 -0.31(-1.04%)
Nov 24, 2010 29.09 29.41 29.41 29.41 12,459,088 +0.45(+1.54%)
Nov 23, 2010 29.06 29.08 28.75 28.97 14,326,189 -0.46(-1.58%)
Nov 22, 2010 29.56 29.56 28.97 29.43 13,744,741 -0.21(-0.69%)
Nov 19, 2010 29.53 29.65 29.25 29.64 16,330,762 +0.08(+0.28%)
Nov 18, 2010 29.51 29.77 29.44 29.56 13,439,804 +0.45(+1.55%)
Nov 17, 2010 29.17 29.41 29.03 29.11 14,539,057 -0.06(-0.21%)
Nov 16, 2010 29.34 29.34 28.96 29.17 22,594,886 -0.54(-1.82%)
Nov 15, 2010 29.89 29.94 29.69 29.71 16,605,140 -0.17(-0.56%)
Nov 12, 2010 29.81 29.97 29.56 29.88 18,146,640 -0.23(-0.75%)
Nov 11, 2010 30.11 30.22 29.96 30.10 16,154,599 -0.15(-0.51%)
Nov 10, 2010 29.67 30.29 29.51 30.26 21,841,232 +0.56(+1.90%)
Nov 09, 2010 30.04 30.13 29.54 29.69 21,763,588 -0.18(-0.61%)
Nov 08, 2010 29.44 29.90 29.37 29.87 18,490,860 +0.29(+0.97%)
Nov 05, 2010 29.38 29.62 29.31 29.59 18,747,944 +0.27(+0.91%)
Nov 04, 2010 28.76 29.42 28.63 29.32 25,274,300 +0.88(+3.10%)
Nov 03, 2010 28.43 28.46 27.94 28.44 21,610,364 +0.03(+0.12%)
Nov 02, 2010 28.38 28.62 28.15 28.40 21,909,750 +0.19(+0.66%)
Nov 01, 2010 28.70 28.78 28.04 28.22 19,521,762 -0.21(-0.74%)
Oct 29, 2010 28.42 28.49 28.15 28.43 17,769,774 -0.09(-0.32%)
Oct 28, 2010 28.90 28.94 28.34 28.52 21,431,592 -0.24(-0.83%)
Oct 27, 2010 28.58 28.95 28.50 28.76 24,288,562 -0.40(-1.38%)
Oct 25, 2010 29.53 29.77 29.13 29.16 36,351,948 -0.16(-0.53%)
Oct 22, 2010 29.22 29.42 29.10 29.32 38,766,152 +0.26(+0.90%)
Oct 21, 2010 29.17 29.40 28.82 29.06 35,744,572 -0.07(-0.24%)
Oct 20, 2010 28.61 29.33 28.48 29.13 20,522,730 +0.60(+2.12%)
Oct 19, 2010 28.71 28.91 28.30 28.52 21,924,482 -0.60(-2.06%)
Oct 18, 2010 28.88 29.21 28.78 29.12 27,099,054 +0.23(+0.79%)
Oct 15, 2010 28.85 28.94 28.52 28.89 18,051,636 +0.22(+0.76%)
Oct 14, 2010 28.65 28.84 28.50 28.68 16,582,921 +0.09(+0.32%)
Oct 13, 2010 28.49 28.76 28.46 28.59 21,111,966 +0.25(+0.87%)
Oct 12, 2010 28.30 28.44 28.00 28.34 17,676,984 -0.09(-0.30%)
Oct 11, 2010 28.38 28.52 28.30 28.42 12,500,213 +0.09(+0.30%)
Oct 08, 2010 28.34 28.49 28.21 28.34 18,435,850 -0.05(-0.17%)
Oct 07, 2010 28.52 28.52 28.12 28.39 420 +0.00(+0.02%)
Oct 06, 2010 27.96 28.38 27.95 28.38 23,352,684 +0.43(+1.55%)
Oct 05, 2010 27.44 27.98 27.42 27.95 93,266 +0.73(+2.67%)
Oct 04, 2010 27.37 27.49 27.00 27.22 17,010,182 -0.29(-1.04%)
Oct 01, 2010 27.51 27.62 27.26 27.51 25,440,786 +0.11(+0.40%)
Sep 30, 2010 27.30 27.57 27.04 27.40 106,243 +0.13(+0.47%)
Sep 29, 2010 27.11 27.43 26.93 27.27 12,131 +0.13(+0.47%)
Sep 28, 2010 26.86 27.28 26.66 27.14 55,268 +0.39(+1.48%)
Sep 27, 2010 26.87 27.00 26.63 26.75 12,302,258 -0.05(-0.18%)
Sep 24, 2010 26.44 26.89 26.31 26.79 16,336,585 +0.54(+2.06%)
Sep 23, 2010 26.25 26.61 26.15 26.25 14,418,937 -0.40(-1.50%)
Sep 22, 2010 26.92 27.09 26.61 26.65 12,753,507 -0.22(-0.81%)
Sep 21, 2010 27.06 27.12 26.76 26.87 17,792,930 -0.15(-0.55%)
Sep 20, 2010 26.41 27.18 26.30 27.02 16,467,319 +0.74(+2.82%)
Sep 17, 2010 26.27 26.50 26.18 26.27 18,385,080 -0.14(-0.52%)
Sep 15, 2010 26.18 26.45 26.02 26.41 13,944,917 +0.09(+0.34%)
Sep 14, 2010 26.22 26.49 26.09 26.32 2,103 -0.00(-0.02%)
Sep 13, 2010 26.27 26.46 26.14 26.33 15,147,736 +0.30(+1.15%)
Sep 10, 2010 26.25 26.29 25.99 26.03 11,733,429 +0.01(+0.04%)
Sep 09, 2010 26.14 26.34 26.00 26.02 12,138,944 +0.19(+0.75%)
Sep 08, 2010 25.59 26.05 25.59 25.82 31,578 +0.31(+1.23%)
Sep 07, 2010 25.97 26.04 25.48 25.51 79,225 -0.66(-2.52%)
Sep 03, 2010 25.98 26.26 25.98 26.17 13,127,440 +0.29(+1.14%)
Sep 02, 2010 25.71 25.90 25.56 25.88 28,622 +0.18(+0.68%)
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.