Skip to main content

ConocoPhillips (NY: COP )

127.32 +0.48 (+0.38%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.39 35.05 34.38 35.02 23,847,080 +1.56(+4.67%)
Nov 29, 2011 33.15 33.63 33.03 33.46 17,226,400 +0.43(+1.29%)
Nov 28, 2011 33.43 33.52 32.75 33.03 20,249,310 +0.55(+1.71%)
Nov 25, 2011 32.78 32.98 32.47 32.48 8,534,451 -0.39(-1.18%)
Nov 23, 2011 33.04 33.27 32.87 32.87 17,580,840 -0.59(-1.78%)
Nov 22, 2011 33.73 33.85 33.35 33.46 13,813,961 -0.35(-1.03%)
Nov 21, 2011 33.54 33.98 33.33 33.81 17,057,332 -0.21(-0.61%)
Nov 18, 2011 34.33 34.37 33.80 34.01 16,359,846 -0.14(-0.42%)
Nov 17, 2011 34.19 34.81 33.87 34.16 17,633,936 -0.10(-0.29%)
Nov 16, 2011 34.96 35.11 34.08 34.26 20,429,588 -1.10(-3.10%)
Nov 15, 2011 35.14 35.60 35.07 35.35 13,430,151 +0.14(+0.40%)
Nov 14, 2011 35.26 35.41 34.93 35.21 16,835,480 -0.22(-0.61%)
Nov 11, 2011 35.49 35.74 35.35 35.42 13,357,620 +0.34(+0.98%)
Nov 10, 2011 34.96 35.27 34.45 35.08 12,761,070 +0.60(+1.74%)
Nov 09, 2011 34.78 35.22 34.32 34.48 18,905,468 -1.24(-3.46%)
Nov 08, 2011 35.34 35.83 34.95 35.72 15,727,560 +0.57(+1.62%)
Nov 07, 2011 34.78 35.29 34.59 35.15 12,340,658 +0.43(+1.23%)
Nov 04, 2011 34.29 34.79 34.16 34.72 12,752,352 +0.10(+0.30%)
Nov 03, 2011 34.27 34.75 33.86 34.62 18,861,212 +0.69(+2.03%)
Nov 02, 2011 33.99 34.30 33.69 33.93 15,766,127 +0.58(+1.74%)
Nov 01, 2011 33.35 33.81 33.02 33.35 23,338,386 -0.85(-2.48%)
Oct 31, 2011 34.70 34.81 34.20 34.20 21,017,076 -1.03(-2.91%)
Oct 28, 2011 35.73 35.83 35.11 35.23 30,529,376 -0.55(-1.52%)
Oct 27, 2011 35.96 36.19 35.58 35.77 24,683,586 +0.47(+1.34%)
Oct 26, 2011 35.42 35.59 34.45 35.30 18,539,000 +0.59(+1.71%)
Oct 25, 2011 35.45 35.45 34.59 34.71 22,362,728 -0.71(-2.00%)
Oct 24, 2011 35.27 35.56 35.04 35.41 14,836,144 +0.14(+0.40%)
Oct 21, 2011 34.87 35.36 34.81 35.27 18,316,842 +0.77(+2.22%)
Oct 20, 2011 34.12 34.68 33.88 34.51 17,475,776 +0.35(+1.02%)
Oct 19, 2011 34.05 34.70 33.91 34.16 18,043,018 +0.17(+0.51%)
Oct 18, 2011 33.44 34.37 33.34 33.99 20,258,420 +0.43(+1.27%)
Oct 17, 2011 33.74 33.96 33.29 33.56 13,201,187 -0.32(-0.94%)
Oct 14, 2011 33.39 33.88 33.30 33.88 15,383,106 +0.96(+2.91%)
Oct 13, 2011 32.51 33.05 32.45 32.92 17,179,564 -0.07(-0.22%)
Oct 12, 2011 32.93 33.32 32.67 32.99 17,355,520 +0.40(+1.24%)
Oct 11, 2011 32.26 32.76 32.23 32.59 18,108,784 +0.03(+0.10%)
Oct 10, 2011 31.87 32.63 31.82 32.56 16,650,330 +1.36(+4.35%)
Oct 07, 2011 31.49 31.65 30.85 31.20 18,641,298 -0.09(-0.30%)
Oct 06, 2011 30.94 31.33 30.85 31.29 19,509,120 +0.20(+0.66%)
Oct 05, 2011 30.69 31.13 30.26 31.09 25,786,450 +0.81(+2.67%)
Oct 04, 2011 29.21 30.32 28.52 30.28 26,019,118 +0.62(+2.10%)
Oct 03, 2011 30.47 30.59 29.64 29.66 24,082,094 -1.13(-3.68%)
Sep 30, 2011 30.63 31.43 30.63 30.79 21,153,082 -0.51(-1.63%)
Sep 29, 2011 31.44 31.45 30.67 31.30 27,820,306 +0.55(+1.80%)
Sep 28, 2011 31.01 31.87 30.65 30.75 19,751,520 -0.50(-1.60%)
Sep 27, 2011 31.82 32.07 31.06 31.25 19,290,868 +0.06(+0.20%)
Sep 26, 2011 30.61 31.22 30.05 31.18 21,020,762 +0.79(+2.59%)
Sep 23, 2011 30.08 30.75 30.05 30.40 18,862,084 -0.18(-0.57%)
Sep 22, 2011 30.63 30.79 30.07 30.57 32,507,932 -1.01(-3.20%)
Sep 21, 2011 32.50 32.68 31.58 31.58 19,499,890 -1.00(-3.07%)
Sep 20, 2011 32.62 33.18 32.43 32.59 16,856,284 +0.12(+0.36%)
Sep 19, 2011 32.04 32.69 31.80 32.47 17,218,868 -0.25(-0.77%)
Sep 16, 2011 32.77 32.82 32.22 32.72 30,737,074 +0.18(+0.55%)
Sep 15, 2011 32.33 32.60 32.12 32.54 19,053,452 +0.46(+1.44%)
Sep 14, 2011 31.62 32.52 31.28 32.08 20,641,284 +0.59(+1.87%)
Sep 13, 2011 31.34 31.74 31.02 31.49 16,089,305 +0.25(+0.81%)
Sep 12, 2011 30.84 31.25 30.61 31.24 24,301,202 +0.00(+0.02%)
Sep 09, 2011 31.59 31.97 31.06 31.23 25,122,066 -0.80(-2.50%)
Sep 08, 2011 32.58 32.82 31.79 32.04 21,517,482 -0.70(-2.12%)
Sep 07, 2011 32.41 32.77 32.27 32.73 18,113,434 +0.78(+2.45%)
Sep 06, 2011 31.22 32.01 31.02 31.95 22,666,220 -0.36(-1.11%)
Sep 02, 2011 32.29 32.54 31.96 32.31 17,941,600 -0.74(-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.