ConocoPhillips (NY: COP )

103.00 +5.64 (+5.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 70.03 71.37 70.01 71.32 11,710,038 +3.18(+4.67%)
Nov 29, 2011 67.50 68.49 67.27 68.14 8,458,973 +0.87(+1.29%)
Nov 28, 2011 68.08 68.27 66.69 67.27 9,943,364 +1.13(+1.71%)
Nov 25, 2011 66.76 67.17 66.13 66.14 4,190,817 -0.79(-1.18%)
Nov 23, 2011 67.28 67.76 66.93 66.93 8,633,020 -1.21(-1.78%)
Nov 22, 2011 68.68 68.93 67.91 68.14 6,783,305 -0.71(-1.03%)
Nov 21, 2011 68.30 69.20 67.87 68.85 8,375,953 -0.42(-0.61%)
Nov 18, 2011 69.91 69.99 68.84 69.27 8,033,454 -0.29(-0.42%)
Nov 17, 2011 69.62 70.89 68.98 69.56 8,659,092 -0.20(-0.29%)
Nov 16, 2011 71.19 71.50 69.41 69.76 10,031,889 -2.23(-3.10%)
Nov 15, 2011 71.57 72.50 71.42 71.99 6,594,836 +0.29(+0.40%)
Nov 14, 2011 71.81 72.12 71.14 71.70 8,267,013 -0.44(-0.61%)
Nov 11, 2011 72.28 72.78 71.98 72.14 6,559,220 +0.70(+0.98%)
Nov 10, 2011 71.19 71.82 70.15 71.44 6,266,286 +1.22(+1.74%)
Nov 09, 2011 70.82 71.72 69.90 70.22 9,283,474 -2.52(-3.46%)
Nov 08, 2011 71.97 72.97 71.18 72.74 7,722,972 +1.16(+1.62%)
Nov 07, 2011 70.83 71.87 70.44 71.58 6,059,844 +0.87(+1.23%)
Nov 04, 2011 69.83 70.84 69.57 70.71 6,262,005 +0.21(+0.30%)
Nov 03, 2011 69.78 70.77 68.95 70.50 9,261,743 +1.40(+2.03%)
Nov 02, 2011 69.22 69.86 68.60 69.10 7,741,910 +1.18(+1.74%)
Nov 01, 2011 67.91 68.86 67.25 67.92 11,460,246 -1.73(-2.48%)
Oct 31, 2011 70.67 70.89 69.65 69.65 10,320,373 -2.09(-2.91%)
Oct 28, 2011 72.77 72.97 71.51 71.74 14,991,360 -1.11(-1.52%)
Oct 27, 2011 73.23 73.70 72.45 72.85 12,120,802 +0.96(+1.34%)
Oct 26, 2011 72.13 72.47 70.16 71.89 9,103,521 +1.21(+1.71%)
Oct 25, 2011 72.19 72.19 70.45 70.68 10,981,152 -1.44(-2.00%)
Oct 24, 2011 71.82 72.41 71.35 72.12 7,285,245 +0.29(+0.40%)
Oct 21, 2011 71.01 72.00 70.88 71.83 8,994,431 +1.56(+2.22%)
Oct 20, 2011 69.48 70.62 69.00 70.27 8,581,428 +0.71(+1.02%)
Oct 19, 2011 69.35 70.67 69.06 69.56 8,859,971 +0.35(+0.51%)
Oct 18, 2011 68.10 70.00 67.89 69.21 9,947,837 +0.87(+1.27%)
Oct 17, 2011 68.72 69.16 67.79 68.34 6,482,404 -0.65(-0.94%)
Oct 14, 2011 68.00 68.99 67.82 68.99 7,553,829 +1.95(+2.91%)
Oct 13, 2011 66.21 67.31 66.09 67.04 8,435,974 -0.81(-1.19%)
Oct 12, 2011 67.71 68.52 67.19 67.85 8,439,479 +0.83(+1.24%)
Oct 11, 2011 66.35 67.37 66.28 67.02 8,805,769 +0.07(+0.10%)
Oct 10, 2011 65.53 67.10 65.44 66.95 8,096,566 +2.79(+4.35%)
Oct 07, 2011 64.76 65.08 63.45 64.16 9,064,715 -0.19(-0.30%)
Oct 06, 2011 63.62 64.43 63.45 64.35 9,486,712 +0.42(+0.66%)
Oct 05, 2011 63.12 64.01 62.23 63.93 12,539,193 +1.66(+2.67%)
Oct 04, 2011 60.06 62.35 58.65 62.27 12,652,332 +1.28(+2.10%)
Oct 03, 2011 62.67 62.91 60.95 60.99 11,710,414 -2.33(-3.68%)
Sep 30, 2011 62.98 64.64 62.98 63.32 10,286,122 -1.05(-1.63%)
Sep 29, 2011 64.66 64.67 63.07 64.37 13,528,197 +1.14(+1.80%)
Sep 28, 2011 63.78 65.53 63.04 63.23 9,604,584 -1.03(-1.60%)
Sep 27, 2011 65.43 65.95 63.88 64.26 9,380,582 +0.13(+0.20%)
Sep 26, 2011 62.94 64.21 61.79 64.13 10,221,779 +1.62(+2.59%)
Sep 23, 2011 61.86 63.24 61.80 62.51 9,172,077 -0.36(-0.57%)
Sep 22, 2011 62.99 63.32 61.83 62.87 15,807,652 -2.08(-3.20%)
Sep 21, 2011 66.83 67.20 64.95 64.95 9,482,223 -2.06(-3.07%)
Sep 20, 2011 67.09 68.22 66.70 67.01 8,196,715 +0.24(+0.36%)
Sep 19, 2011 65.89 67.22 65.39 66.77 8,373,029 -0.52(-0.77%)
Sep 16, 2011 67.39 67.50 66.25 67.29 14,946,536 +0.37(+0.55%)
Sep 15, 2011 66.49 67.04 66.06 66.92 9,265,134 +0.95(+1.44%)
Sep 14, 2011 65.03 66.88 64.32 65.97 10,037,250 +1.21(+1.87%)
Sep 13, 2011 64.46 65.28 63.78 64.76 7,823,756 +0.52(+0.81%)
Sep 12, 2011 63.42 64.26 62.95 64.24 11,816,960 +0.01(+0.02%)
Sep 09, 2011 64.96 65.75 63.87 64.23 12,216,122 -1.65(-2.50%)
Sep 08, 2011 67.00 67.50 65.38 65.88 10,463,319 -1.43(-2.12%)
Sep 07, 2011 66.66 67.39 66.37 67.31 8,808,031 +1.61(+2.45%)
Sep 06, 2011 64.21 65.83 63.80 65.70 11,021,917 -0.74(-1.11%)
Sep 02, 2011 66.41 66.92 65.73 66.44 8,724,473 -1.53(-2.25%)
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.