Skip to main content

ConocoPhillips (NY: COP )

127.39 +0.55 (+0.43%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 38.60 39.07 38.13 38.14 17,618,342 -0.40(-1.03%)
Mar 30, 2011 37.98 38.59 37.88 38.54 16,231,314 +0.90(+2.39%)
Mar 29, 2011 37.70 37.95 37.40 37.64 18,236,218 -0.36(-0.96%)
Mar 28, 2011 38.22 38.46 38.00 38.00 11,016,704 -0.32(-0.83%)
Mar 25, 2011 38.14 38.54 37.83 38.32 16,077,022 +0.26(+0.68%)
Mar 24, 2011 37.76 38.23 37.66 38.07 19,267,910 +0.55(+1.48%)
Mar 23, 2011 36.72 37.70 36.68 37.51 19,744,586 +0.63(+1.71%)
Mar 22, 2011 37.14 37.17 36.78 36.88 17,748,654 -0.16(-0.43%)
Mar 21, 2011 37.03 37.21 36.97 37.04 25,904,712 +1.05(+2.92%)
Mar 18, 2011 37.19 37.54 35.98 35.99 34,328,816 -0.65(-1.79%)
Mar 17, 2011 35.85 36.92 35.60 36.64 22,107,818 +1.43(+4.06%)
Mar 16, 2011 35.87 36.04 34.81 35.22 25,651,396 -0.60(-1.67%)
Mar 15, 2011 35.80 36.08 35.58 35.81 26,699,828 -0.41(-1.13%)
Mar 14, 2011 36.06 36.34 35.84 36.22 23,772,476 -0.22(-0.60%)
Mar 11, 2011 35.23 36.74 35.11 36.44 15,263,409 +0.54(+1.49%)
Mar 10, 2011 36.77 36.84 35.68 35.91 25,370,310 -1.37(-3.66%)
Mar 09, 2011 37.34 37.68 37.14 37.27 13,304,233 -0.13(-0.36%)
Mar 08, 2011 37.66 37.69 36.85 37.41 18,726,248 -0.42(-1.11%)
Mar 07, 2011 38.51 38.69 37.79 37.83 16,515,639 -0.37(-0.98%)
Mar 04, 2011 38.03 38.65 37.85 38.20 19,230,824 +0.11(+0.29%)
Mar 03, 2011 37.49 38.12 37.45 38.09 18,333,294 +0.72(+1.92%)
Mar 02, 2011 37.04 37.68 36.98 37.37 18,410,636 +0.20(+0.54%)
Mar 01, 2011 37.40 37.78 37.04 37.17 21,590,942 +0.01(+0.03%)
Feb 28, 2011 36.91 37.42 36.83 37.16 16,779,580 +0.25(+0.69%)
Feb 25, 2011 36.93 37.11 36.67 36.91 16,809,704 +0.00(+0.00%)
Feb 24, 2011 37.69 37.85 36.54 36.91 27,551,524 -0.62(-1.64%)
Feb 23, 2011 36.75 38.02 36.72 37.53 29,674,856 +0.94(+2.56%)
Feb 22, 2011 37.07 37.61 36.20 36.59 25,497,160 -0.00(-0.01%)
Feb 18, 2011 36.28 36.64 35.92 36.60 17,879,406 +0.53(+1.46%)
Feb 17, 2011 35.59 36.30 35.48 36.07 18,637,986 +0.59(+1.66%)
Feb 16, 2011 35.07 35.52 35.02 35.48 16,753,732 +0.69(+1.97%)
Feb 15, 2011 34.88 35.00 34.60 34.80 14,626,860 -0.13(-0.37%)
Feb 14, 2011 34.07 35.00 34.05 34.92 17,136,850 +1.04(+3.06%)
Feb 11, 2011 33.08 34.29 33.02 33.89 25,601,968 +0.71(+2.14%)
Feb 10, 2011 33.19 33.35 33.04 33.18 24,027,864 -0.27(-0.82%)
Feb 09, 2011 33.95 33.97 33.31 33.45 19,077,344 -0.63(-1.86%)
Feb 08, 2011 34.20 34.25 33.92 34.09 10,012,733 -0.14(-0.40%)
Feb 07, 2011 33.95 34.35 33.95 34.22 20,569,660 +0.29(+0.87%)
Feb 04, 2011 34.10 34.20 33.75 33.93 21,803,940 -0.17(-0.50%)
Feb 03, 2011 34.15 34.15 33.67 34.10 21,173,388 -0.04(-0.11%)
Feb 02, 2011 33.92 34.39 33.80 34.14 15,283,521 +0.19(+0.56%)
Feb 01, 2011 33.91 34.09 33.86 33.95 24,568,062 +0.12(+0.35%)
Jan 31, 2011 33.75 33.96 33.38 33.83 33,592,500 +0.43(+1.28%)
Jan 28, 2011 33.01 33.90 32.98 33.40 38,178,500 +0.55(+1.69%)
Jan 27, 2011 32.86 33.01 32.58 32.85 21,470,698 +0.07(+0.20%)
Jan 26, 2011 32.21 33.05 31.99 32.78 24,125,142 +0.84(+2.62%)
Jan 25, 2011 32.18 32.24 31.56 31.95 17,923,452 -0.19(-0.60%)
Jan 24, 2011 32.08 32.31 31.87 32.14 20,410,640 +0.11(+0.34%)
Jan 21, 2011 32.14 32.18 31.73 32.03 19,542,684 +0.21(+0.67%)
Jan 20, 2011 31.96 31.99 31.49 31.82 18,661,096 -0.27(-0.83%)
Jan 19, 2011 32.33 32.33 31.84 32.08 11,752,207 -0.15(-0.47%)
Jan 18, 2011 32.15 32.35 32.01 32.24 12,856,202 +0.18(+0.55%)
Jan 14, 2011 31.85 32.11 31.62 32.06 15,602,844 +0.22(+0.68%)
Jan 13, 2011 32.37 32.52 31.70 31.84 22,930,106 -0.68(-2.08%)
Jan 12, 2011 32.49 32.66 32.33 32.52 11,140,306 +0.25(+0.76%)
Jan 11, 2011 31.99 32.31 31.91 32.27 15,635,175 +0.61(+1.93%)
Jan 10, 2011 31.59 31.77 31.48 31.66 10,104,852 -0.11(-0.34%)
Jan 07, 2011 31.78 31.97 31.53 31.77 12,473,998 +0.06(+0.18%)
Jan 06, 2011 32.05 32.10 31.58 31.71 16,940,306 -0.27(-0.83%)
Jan 05, 2011 32.02 32.09 31.84 31.98 20,017,320 -0.16(-0.49%)
Jan 04, 2011 32.48 32.48 31.77 32.14 20,166,604 -0.17(-0.53%)
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.