ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.26 48.78 47.96 48.48 15,506,006 +0.34(+0.71%)
Mar 28, 2008 48.52 48.69 47.73 48.14 12,818,463 -0.04(-0.08%)
Mar 27, 2008 49.02 49.53 48.12 48.18 16,098,024 -0.37(-0.76%)
Mar 26, 2008 47.81 48.75 47.40 48.55 25,776,316 +1.13(+2.39%)
Mar 25, 2008 48.19 48.26 47.03 47.42 25,280,706 -0.68(-1.42%)
Mar 24, 2008 47.71 48.84 47.34 48.10 14,376,013 +0.49(+1.03%)
Mar 21, 2008 46.28 47.73 45.54 47.61 31,808,046 -0.00(-0.00%)
Mar 20, 2008 46.28 47.73 45.54 47.61 31,806,318 +0.78(+1.66%)
Mar 19, 2008 49.00 50.25 46.67 46.83 24,174,230 -2.96(-5.95%)
Mar 18, 2008 49.29 49.80 48.64 49.80 18,029,334 +1.52(+3.15%)
Mar 17, 2008 48.10 48.91 47.54 48.27 25,288,200 -1.02(-2.08%)
Mar 14, 2008 49.93 50.28 48.45 49.30 19,967,472 -0.34(-0.68%)
Mar 13, 2008 49.09 50.06 49.03 49.64 25,619,980 -0.19(-0.38%)
Mar 12, 2008 50.25 50.42 49.45 49.83 19,522,038 -0.75(-1.48%)
Mar 11, 2008 50.37 50.84 49.27 50.58 24,884,358 +1.37(+2.78%)
Mar 10, 2008 49.94 50.18 49.13 49.21 21,168,592 -0.64(-1.29%)
Mar 07, 2008 50.74 50.90 49.48 49.85 20,895,480 -1.13(-2.22%)
Mar 06, 2008 52.42 52.58 50.90 50.98 17,315,882 -1.58(-3.01%)
Mar 05, 2008 51.93 53.14 51.50 52.57 20,794,798 +0.72(+1.39%)
Mar 04, 2008 52.49 52.93 50.81 51.85 26,411,100 -1.23(-2.32%)
Mar 03, 2008 52.45 53.62 52.42 53.08 17,126,074 +0.46(+0.88%)
Feb 29, 2008 54.17 54.25 52.30 52.62 16,967,280 -1.58(-2.92%)
Feb 28, 2008 53.24 54.46 53.24 54.20 14,589,493 +0.68(+1.27%)
Feb 27, 2008 53.45 53.97 53.20 53.52 15,268,346 -0.30(-0.56%)
Feb 26, 2008 52.18 53.97 52.01 53.82 23,759,562 +1.49(+2.84%)
Feb 25, 2008 51.28 52.53 51.28 52.33 13,196,977 +1.05(+2.05%)
Feb 22, 2008 51.05 51.34 50.16 51.28 17,013,992 +0.51(+1.00%)
Feb 21, 2008 51.75 51.75 50.56 50.77 17,251,762 -1.14(-2.19%)
Feb 20, 2008 50.76 52.34 50.45 51.91 16,223,842 +0.61(+1.19%)
Feb 19, 2008 51.10 51.30 50.83 51.30 22,204,554 +1.01(+2.01%)
Feb 18, 2008 50.26 50.53 49.42 50.29 0 +0.00(+0.00%)
Feb 15, 2008 50.26 50.53 49.42 50.29 16,741,208 +0.06(+0.11%)
Feb 14, 2008 50.36 50.98 50.02 50.23 18,484,028 +0.20(+0.39%)
Feb 13, 2008 48.80 50.29 48.55 50.04 20,269,046 +1.43(+2.95%)
Feb 12, 2008 48.89 49.44 48.03 48.61 18,706,742 -0.36(-0.74%)
Feb 11, 2008 47.96 49.08 47.59 48.97 21,638,122 +1.01(+2.11%)
Feb 08, 2008 47.25 48.19 47.25 47.96 18,129,096 +0.55(+1.15%)
Feb 07, 2008 46.48 47.75 46.43 47.41 22,598,262 +0.67(+1.43%)
Feb 06, 2008 48.80 49.02 46.67 46.74 24,012,434 -1.67(-3.44%)
Feb 05, 2008 49.95 49.95 48.40 48.41 22,321,656 -2.33(-4.60%)
Feb 04, 2008 51.13 51.29 50.62 50.74 15,632,242 -0.38(-0.75%)
Feb 01, 2008 51.21 51.42 50.60 51.12 20,539,598 +0.16(+0.31%)
Jan 31, 2008 49.66 51.45 49.15 50.97 24,841,860 +0.62(+1.24%)
Jan 30, 2008 49.68 51.37 49.34 50.34 23,707,478 +0.55(+1.10%)
Jan 29, 2008 48.78 50.07 48.78 49.80 22,615,018 +1.21(+2.49%)
Jan 28, 2008 47.33 48.61 46.59 48.59 21,660,718 +1.42(+3.02%)
Jan 25, 2008 48.38 49.13 46.69 47.16 27,056,660 -0.22(-0.46%)
Jan 24, 2008 46.14 47.68 45.98 47.38 39,380,216 +1.74(+3.82%)
Jan 23, 2008 44.77 45.86 43.17 45.63 38,330,720 +0.35(+0.77%)
Jan 22, 2008 43.87 45.53 43.34 45.28 44,339,932 -1.09(-2.35%)
Jan 21, 2008 47.08 47.81 45.47 46.37 0 +0.00(+0.00%)
Jan 18, 2008 47.08 47.81 45.47 46.37 37,516,568 -0.38(-0.80%)
Jan 17, 2008 49.18 49.71 46.51 46.75 31,706,742 -2.30(-4.68%)
Jan 16, 2008 51.05 51.28 48.80 49.04 35,458,068 -2.24(-4.37%)
Jan 15, 2008 52.50 53.09 51.28 51.28 24,000,536 -1.77(-3.33%)
Jan 14, 2008 53.43 53.51 52.75 53.05 15,737,186 +0.22(+0.42%)
Jan 11, 2008 52.99 53.89 52.57 52.83 17,444,644 -0.55(-1.02%)
Jan 10, 2008 52.77 53.61 52.63 53.38 20,733,038 +0.12(+0.23%)
Jan 09, 2008 52.52 53.40 52.27 53.26 20,297,516 +0.76(+1.45%)
Jan 08, 2008 53.98 54.46 52.34 52.49 19,439,762 -1.20(-2.23%)
Jan 07, 2008 54.87 55.02 53.31 53.69 21,294,606 -0.74(-1.37%)
Jan 04, 2008 55.40 55.86 54.33 54.43 17,470,632 -1.71(-3.05%)
Jan 03, 2008 55.99 56.65 55.99 56.14 13,437,007 +0.23(+0.41%)
Jan 02, 2008 56.46 57.07 55.26 55.92 18,068,444 -0.26(-0.46%)
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.