ConocoPhillips (NY: COP )

87.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 51.13 52.47 50.84 51.80 9,944,767 +0.35(+0.68%)
Dec 30, 2008 49.14 51.56 48.80 51.45 9,331,504 +2.45(+5.00%)
Dec 29, 2008 49.51 49.99 48.31 49.00 9,832,489 +0.41(+0.84%)
Dec 26, 2008 48.28 48.89 47.90 48.59 5,142,369 +0.59(+1.23%)
Dec 24, 2008 48.22 48.58 47.81 48.00 4,244,800 -0.46(-0.95%)
Dec 23, 2008 49.86 50.26 48.30 48.46 11,593,622 -1.07(-2.16%)
Dec 22, 2008 51.34 51.48 48.88 49.53 11,265,267 -1.27(-2.50%)
Dec 19, 2008 52.34 53.39 50.63 50.80 19,447,425 -0.74(-1.44%)
Dec 18, 2008 53.42 53.66 50.55 51.54 15,602,249 -1.88(-3.52%)
Dec 17, 2008 53.84 54.89 53.28 53.42 11,830,403 -0.71(-1.31%)
Dec 16, 2008 52.71 54.36 52.30 54.13 13,595,661 +2.23(+4.30%)
Dec 15, 2008 52.59 53.42 51.00 51.90 11,855,475 +0.51(+0.99%)
Dec 12, 2008 50.50 52.87 50.01 51.39 12,257,779 -1.42(-2.69%)
Dec 11, 2008 53.72 55.19 52.14 52.81 12,069,927 -0.50(-0.94%)
Dec 10, 2008 52.02 53.93 51.70 53.31 13,912,900 +2.18(+4.26%)
Dec 09, 2008 50.25 52.72 50.00 51.13 13,745,095 +0.28(+0.55%)
Dec 08, 2008 50.00 51.97 49.70 50.85 16,210,741 +3.08(+6.45%)
Dec 05, 2008 45.59 48.58 43.65 47.77 20,199,370 +1.49(+3.22%)
Dec 04, 2008 48.53 49.61 45.57 46.28 15,271,440 -3.48(-6.99%)
Dec 03, 2008 48.17 50.10 46.75 49.76 16,125,284 +0.24(+0.48%)
Dec 02, 2008 49.61 50.24 47.70 49.52 14,375,176 +1.50(+3.12%)
Dec 01, 2008 50.68 51.47 47.97 48.02 17,005,272 -4.50(-8.57%)
Nov 28, 2008 52.52 53.47 51.30 52.52 7,814,836 -2.14(-3.92%)
Nov 26, 2008 50.48 54.93 49.73 54.66 13,500,907 +3.43(+6.70%)
Nov 25, 2008 50.73 51.97 49.69 51.23 15,423,712 +1.72(+3.47%)
Nov 24, 2008 47.55 51.42 45.92 49.51 22,268,546 +2.67(+5.70%)
Nov 21, 2008 42.95 47.22 42.37 46.84 27,812,064 +5.04(+12.06%)
Nov 20, 2008 45.19 46.93 41.27 41.80 23,840,133 -4.54(-9.80%)
Nov 19, 2008 49.74 50.88 46.19 46.34 19,347,740 -3.55(-7.12%)
Nov 18, 2008 47.05 50.22 46.52 49.89 20,057,023 +3.13(+6.69%)
Nov 17, 2008 48.12 48.82 46.57 46.76 18,920,515 -0.63(-1.33%)
Nov 14, 2008 47.92 49.97 45.50 47.39 16,501,635 -1.79(-3.64%)
Nov 13, 2008 45.01 49.55 42.15 49.18 21,234,252 +4.64(+10.42%)
Nov 12, 2008 48.08 48.08 44.44 44.54 15,046,451 -4.54(-9.25%)
Nov 11, 2008 49.57 50.45 48.09 49.08 11,017,000 -1.85(-3.63%)
Nov 10, 2008 53.08 53.50 50.00 50.93 10,371,909 -0.65(-1.26%)
Nov 07, 2008 49.63 52.00 49.21 51.58 11,863,791 +2.47(+5.03%)
Nov 06, 2008 52.75 53.50 48.60 49.11 15,201,380 -4.35(-8.14%)
Nov 05, 2008 54.33 56.38 53.00 53.46 12,538,521 -2.31(-4.14%)
Nov 04, 2008 52.90 55.97 52.80 55.77 15,494,402 +4.21(+8.17%)
Nov 03, 2008 51.28 52.47 50.91 51.56 10,140,861 -0.45(-0.87%)
Oct 31, 2008 50.80 54.00 50.30 52.01 16,398,741 +0.17(+0.33%)
Oct 30, 2008 51.25 52.50 49.93 51.84 18,071,838 +1.69(+3.37%)
Oct 29, 2008 50.60 52.99 48.97 50.15 19,722,901 -0.01(-0.02%)
Oct 28, 2008 48.14 50.86 45.00 50.16 19,349,229 +4.54(+9.95%)
Oct 27, 2008 47.47 49.60 45.00 45.62 15,978,209 -2.83(-5.84%)
Oct 24, 2008 46.43 49.49 46.04 48.45 16,432,808 -3.04(-5.90%)
Oct 23, 2008 49.60 51.75 46.10 51.49 22,481,247 +2.43(+4.95%)
Oct 22, 2008 52.29 52.87 46.86 49.06 24,188,861 -4.90(-9.08%)
Oct 21, 2008 55.83 57.20 53.80 53.96 16,772,843 -3.77(-6.53%)
Oct 20, 2008 54.40 58.00 52.81 57.73 17,320,887 +5.22(+9.94%)
Oct 17, 2008 50.75 56.46 48.84 52.51 20,637,729 +0.57(+1.10%)
Oct 16, 2008 49.95 52.62 45.30 51.94 26,109,811 +2.85(+5.81%)
Oct 15, 2008 54.85 54.85 48.19 49.09 18,706,697 -7.87(-13.82%)
Oct 14, 2008 58.52 59.33 54.31 56.96 22,707,565 +0.72(+1.28%)
Oct 13, 2008 50.78 56.64 49.28 56.24 29,466,304 +8.01(+16.61%)
Oct 10, 2008 51.00 53.49 45.20 48.23 36,125,076 -5.60(-10.40%)
Oct 09, 2008 63.24 63.54 53.83 53.83 21,841,045 -8.20(-13.22%)
Oct 08, 2008 59.40 64.93 58.59 62.03 25,135,853 +0.87(+1.42%)
Oct 07, 2008 66.24 67.24 60.05 61.16 20,221,628 -3.58(-5.53%)
Oct 06, 2008 63.10 65.50 59.19 64.74 24,537,889 -1.40(-2.12%)
Oct 03, 2008 68.08 71.42 65.85 66.14 0 -1.58(-2.33%)
Oct 02, 2008 69.70 69.72 66.53 67.72 15,984,965 -2.98(-4.21%)
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.