Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.24 22.31 22.04 22.07 17,265,514 -0.14(-0.62%)
Feb 25, 2010 21.88 22.23 21.67 22.20 19,858,784 -0.03(-0.15%)
Feb 24, 2010 22.00 22.30 21.90 22.24 16,990,352 +0.24(+1.09%)
Feb 23, 2010 22.26 22.37 21.86 22.00 23,060,400 -0.39(-1.75%)
Feb 22, 2010 22.66 22.66 22.31 22.39 18,177,344 -0.09(-0.41%)
Feb 19, 2010 22.39 22.62 22.28 22.48 20,585,382 +0.01(+0.06%)
Feb 18, 2010 22.35 22.60 22.31 22.47 20,837,538 +0.03(+0.14%)
Feb 17, 2010 22.71 22.87 22.29 22.43 26,607,738 -0.28(-1.24%)
Feb 16, 2010 22.33 22.81 22.33 22.72 25,077,544 +0.57(+2.57%)
Feb 12, 2010 22.01 22.15 22.15 22.15 30,637,076 -0.10(-0.47%)
Feb 11, 2010 21.97 22.35 21.82 22.25 16,534,399 +0.29(+1.33%)
Feb 10, 2010 22.07 22.14 21.75 21.96 19,760,888 -0.10(-0.47%)
Feb 09, 2010 21.82 22.87 21.57 22.06 29,331,086 +0.35(+1.63%)
Feb 08, 2010 21.80 21.96 21.52 21.71 17,451,888 -0.12(-0.56%)
Feb 05, 2010 21.79 21.89 21.22 21.83 33,634,880 -0.08(-0.37%)
Feb 04, 2010 22.57 22.57 21.80 21.91 29,340,262 -1.00(-4.35%)
Feb 03, 2010 22.67 22.98 22.62 22.91 22,674,668 +0.09(+0.40%)
Feb 02, 2010 22.46 22.86 22.30 22.82 27,318,252 +0.53(+2.40%)
Feb 01, 2010 22.05 22.44 21.96 22.29 24,667,188 +0.44(+2.03%)
Jan 29, 2010 22.14 22.24 21.74 21.84 37,151,024 -0.16(-0.72%)
Jan 28, 2010 22.77 22.86 21.74 22.00 30,112,578 -0.66(-2.93%)
Jan 27, 2010 22.95 23.23 22.29 22.67 26,545,220 -0.28(-1.23%)
Jan 26, 2010 22.90 23.22 22.73 22.95 24,334,930 -0.15(-0.63%)
Jan 25, 2010 23.19 23.47 23.05 23.09 19,195,590 +0.07(+0.30%)
Jan 22, 2010 23.66 23.75 22.98 23.02 29,571,034 -0.75(-3.14%)
Jan 21, 2010 24.13 24.24 23.69 23.77 34,647,868 -0.37(-1.55%)
Jan 20, 2010 24.03 24.19 23.89 24.14 20,731,052 -0.30(-1.21%)
Jan 19, 2010 23.87 24.48 23.87 24.44 19,063,470 +0.31(+1.30%)
Jan 15, 2010 24.04 24.13 24.13 24.13 25,485,186 +0.02(+0.08%)
Jan 14, 2010 23.96 24.19 23.89 24.11 14,802,120 +0.10(+0.42%)
Jan 13, 2010 23.76 24.10 23.65 24.01 15,878,182 +0.15(+0.63%)
Jan 12, 2010 24.12 24.12 23.79 23.86 18,932,408 -0.52(-2.13%)
Jan 11, 2010 24.36 24.45 24.14 24.38 15,024,052 +0.14(+0.58%)
Jan 08, 2010 23.94 24.24 23.86 24.24 12,203,124 +0.21(+0.87%)
Jan 07, 2010 23.98 24.16 23.89 24.03 12,817,114 -0.10(-0.40%)
Jan 06, 2010 23.97 24.15 23.81 24.12 19,486,680 +0.17(+0.72%)
Jan 05, 2010 23.96 24.01 23.76 23.95 16,895,498 +0.02(+0.10%)
Jan 04, 2010 23.56 23.97 23.45 23.93 23,254,586 +0.69(+2.96%)
Dec 31, 2009 23.26 23.24 23.24 23.24 17,225,856 +0.04(+0.16%)
Dec 30, 2009 23.01 23.21 22.98 23.20 9,725,703 +0.09(+0.37%)
Dec 29, 2009 23.32 23.38 23.08 23.12 10,305,749 -0.16(-0.70%)
Dec 28, 2009 23.21 23.32 23.13 23.28 8,856,420 +0.13(+0.57%)
Dec 24, 2009 22.97 23.18 22.94 23.15 4,910,590 +0.18(+0.77%)
Dec 23, 2009 23.08 23.16 22.92 22.97 11,021,618 -0.16(-0.71%)
Dec 22, 2009 23.06 23.20 23.00 23.13 16,669,923 +0.11(+0.47%)
Dec 21, 2009 22.84 23.02 22.80 23.02 18,841,460 +0.36(+1.61%)
Dec 18, 2009 23.05 23.07 22.48 22.66 32,725,814 -0.19(-0.82%)
Dec 17, 2009 23.00 23.12 22.82 22.85 19,498,316 -0.46(-1.99%)
Dec 16, 2009 23.18 23.44 23.12 23.31 17,590,244 +0.26(+1.12%)
Dec 15, 2009 23.03 23.26 22.91 23.05 17,305,990 -0.20(-0.84%)
Dec 14, 2009 23.26 23.32 23.15 23.25 22,734,654 +0.08(+0.33%)
Dec 11, 2009 23.21 23.29 23.02 23.17 15,542,418 +0.01(+0.06%)
Dec 10, 2009 23.00 23.20 22.87 23.16 20,207,048 +0.30(+1.33%)
Dec 09, 2009 22.79 22.98 22.67 22.85 20,213,614 +0.13(+0.56%)
Dec 08, 2009 22.93 22.94 22.66 22.72 22,175,874 -0.40(-1.73%)
Dec 07, 2009 22.98 23.37 22.95 23.12 15,543,256 +0.07(+0.32%)
Dec 04, 2009 23.55 23.79 22.98 23.05 22,892,326 -0.23(-1.00%)
Dec 03, 2009 23.57 23.64 23.23 23.28 19,419,700 -0.30(-1.29%)
Dec 02, 2009 23.84 23.84 23.48 23.59 15,011,450 -0.19(-0.80%)
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.