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 (%)
Dec 30, 2011 35.89 36.03 35.84 35.86 9,413,697 +0.00(+0.00%)
Dec 29, 2011 35.39 35.88 35.39 35.86 9,131,944 +0.52(+1.46%)
Dec 28, 2011 35.90 35.98 35.31 35.35 10,634,964 -0.55(-1.54%)
Dec 27, 2011 35.53 36.01 35.53 35.90 9,015,808 +0.25(+0.70%)
Dec 23, 2011 35.38 35.65 35.35 35.65 8,335,949 +0.89(+2.56%)
Dec 21, 2011 34.43 34.84 34.32 34.76 13,881,839 +0.41(+1.20%)
Dec 20, 2011 34.07 34.45 34.02 34.34 13,770,774 +0.95(+2.84%)
Dec 19, 2011 33.49 33.84 33.30 33.39 12,850,371 -0.27(-0.80%)
Dec 16, 2011 34.01 34.01 33.46 33.66 35,576,256 +0.05(+0.16%)
Dec 15, 2011 33.96 34.12 33.45 33.61 14,368,211 -0.11(-0.34%)
Dec 14, 2011 34.17 34.43 33.55 33.72 18,797,734 -0.65(-1.90%)
Dec 13, 2011 34.91 35.26 34.24 34.38 18,914,978 -0.31(-0.89%)
Dec 12, 2011 35.02 35.14 34.33 34.69 15,029,442 -0.72(-2.04%)
Dec 09, 2011 35.14 35.61 35.11 35.41 14,356,304 +0.46(+1.31%)
Dec 08, 2011 35.47 35.60 34.85 34.95 15,458,533 -0.68(-1.92%)
Dec 07, 2011 35.52 35.87 35.26 35.64 17,382,342 -0.06(-0.18%)
Dec 06, 2011 35.88 36.08 35.70 35.70 17,407,764 -0.14(-0.38%)
Dec 05, 2011 36.04 36.37 35.60 35.84 18,760,574 +0.13(+0.37%)
Dec 02, 2011 35.64 35.99 35.36 35.71 22,834,026 +0.39(+1.10%)
Dec 01, 2011 35.02 35.38 34.95 35.32 14,461,213 +0.22(+0.62%)
Nov 30, 2011 34.47 35.13 34.46 35.10 23,792,542 +1.57(+4.67%)
Nov 29, 2011 33.22 33.71 33.11 33.54 17,187,004 +0.43(+1.29%)
Nov 28, 2011 33.51 33.60 32.82 33.11 20,203,000 +0.56(+1.71%)
Nov 25, 2011 32.86 33.06 32.55 32.55 8,514,933 -0.39(-1.18%)
Nov 23, 2011 33.11 33.35 32.94 32.94 17,540,634 -0.60(-1.78%)
Nov 22, 2011 33.80 33.93 33.42 33.54 13,782,369 -0.35(-1.03%)
Nov 21, 2011 33.62 34.06 33.40 33.89 17,018,324 -0.21(-0.61%)
Nov 18, 2011 34.41 34.45 33.88 34.09 16,322,431 -0.14(-0.42%)
Nov 17, 2011 34.27 34.89 33.95 34.24 17,593,608 -0.10(-0.29%)
Nov 16, 2011 35.04 35.19 34.16 34.33 20,382,866 -1.10(-3.10%)
Nov 15, 2011 35.22 35.68 35.15 35.43 13,399,437 +0.14(+0.40%)
Nov 14, 2011 35.34 35.50 35.01 35.29 16,796,978 -0.22(-0.61%)
Nov 11, 2011 35.57 35.82 35.43 35.51 13,327,072 +0.34(+0.98%)
Nov 10, 2011 35.04 35.35 34.53 35.16 12,731,886 +0.60(+1.74%)
Nov 09, 2011 34.86 35.30 34.40 34.56 18,862,232 -1.24(-3.46%)
Nov 08, 2011 35.42 35.91 35.03 35.80 15,691,592 +0.57(+1.62%)
Nov 07, 2011 34.86 35.37 34.67 35.23 12,312,436 +0.43(+1.23%)
Nov 04, 2011 34.37 34.87 34.24 34.80 12,723,188 +0.10(+0.30%)
Nov 03, 2011 34.34 34.83 33.94 34.70 18,818,078 +0.69(+2.03%)
Nov 02, 2011 34.07 34.38 33.76 34.01 15,730,070 +0.58(+1.74%)
Nov 01, 2011 33.42 33.89 33.10 33.43 23,285,012 -0.85(-2.48%)
Oct 31, 2011 34.78 34.89 34.28 34.28 20,969,010 -1.03(-2.91%)
Oct 28, 2011 35.82 35.91 35.20 35.31 30,459,556 -0.55(-1.52%)
Oct 27, 2011 36.04 36.27 35.66 35.85 24,627,136 +0.47(+1.34%)
Oct 26, 2011 35.50 35.67 34.53 35.38 18,496,602 +0.60(+1.71%)
Oct 25, 2011 35.53 35.53 34.67 34.79 22,311,586 -0.71(-2.00%)
Oct 24, 2011 35.35 35.64 35.12 35.50 14,802,215 +0.14(+0.40%)
Oct 21, 2011 34.95 35.44 34.89 35.35 18,274,952 +0.77(+2.22%)
Oct 20, 2011 34.20 34.76 33.96 34.59 17,435,810 +0.35(+1.02%)
Oct 19, 2011 34.13 34.78 33.99 34.24 18,001,754 +0.17(+0.51%)
Oct 18, 2011 33.52 34.45 33.41 34.06 20,212,090 +0.43(+1.27%)
Oct 17, 2011 33.82 34.04 33.36 33.64 13,170,997 -0.32(-0.94%)
Oct 14, 2011 33.47 33.95 33.38 33.95 15,347,926 +0.96(+2.91%)
Oct 13, 2011 32.59 33.13 32.53 33.00 17,140,274 -0.15(-0.46%)
Oct 12, 2011 33.08 33.47 32.82 33.15 17,275,498 +0.41(+1.24%)
Oct 11, 2011 32.41 32.91 32.38 32.74 18,025,288 +0.03(+0.10%)
Oct 10, 2011 32.01 32.78 31.97 32.71 16,573,559 +1.36(+4.35%)
Oct 07, 2011 31.64 31.79 31.00 31.34 18,555,346 -0.09(-0.30%)
Oct 06, 2011 31.08 31.48 31.00 31.44 19,419,170 +0.21(+0.66%)
Oct 05, 2011 30.84 31.27 30.40 31.23 25,667,556 +0.81(+2.67%)
Oct 04, 2011 29.34 30.46 28.65 30.42 25,899,150 +0.63(+2.10%)
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.