Skip to main content

ConocoPhillips (NY: COP )

109.22 +0.93 (+0.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.17 41.30 40.94 40.96 7,767,140 -0.19(-0.46%)
Mar 27, 2013 41.03 41.38 40.91 41.15 6,020,112 -0.04(-0.10%)
Mar 26, 2013 41.24 41.32 40.95 41.19 6,626,885 +0.16(+0.38%)
Mar 25, 2013 41.58 41.71 40.94 41.04 8,475,695 -0.48(-1.15%)
Mar 22, 2013 41.65 41.65 41.36 41.51 9,449,981 -0.02(-0.05%)
Mar 21, 2013 41.01 41.60 40.90 41.54 13,197,208 +0.34(+0.83%)
Mar 20, 2013 40.89 41.26 40.64 41.19 12,000,516 +0.77(+1.91%)
Mar 19, 2013 40.36 40.54 40.02 40.42 9,901,671 +0.11(+0.27%)
Mar 18, 2013 39.99 40.66 39.91 40.32 7,339,760 +0.05(+0.14%)
Mar 15, 2013 40.28 40.48 40.08 40.26 15,123,303 -0.31(-0.76%)
Mar 14, 2013 40.21 40.59 40.12 40.57 7,526,848 +0.50(+1.26%)
Mar 13, 2013 40.05 40.17 39.91 40.06 6,580,798 +0.03(+0.09%)
Mar 12, 2013 39.91 40.16 39.84 40.03 6,843,831 +0.20(+0.50%)
Mar 11, 2013 39.81 39.94 39.59 39.83 6,933,884 +0.03(+0.09%)
Mar 08, 2013 39.51 39.87 39.42 39.80 7,039,676 +0.36(+0.92%)
Mar 07, 2013 39.53 39.63 39.43 39.44 7,818,131 -0.10(-0.24%)
Mar 06, 2013 39.48 39.56 39.15 39.53 9,817,539 +0.23(+0.59%)
Mar 05, 2013 39.49 39.54 39.10 39.30 10,491,723 +0.03(+0.07%)
Mar 04, 2013 39.63 39.66 39.02 39.27 8,575,980 -0.45(-1.13%)
Mar 01, 2013 39.48 39.72 39.29 39.72 9,877,480 +0.22(+0.57%)
Feb 28, 2013 39.56 39.74 39.49 39.50 11,045,508 -0.06(-0.16%)
Feb 27, 2013 39.23 39.65 39.13 39.56 8,974,822 +0.20(+0.50%)
Feb 26, 2013 39.05 39.48 38.82 39.36 11,390,505 +0.59(+1.51%)
Feb 25, 2013 39.85 39.91 38.73 38.77 12,338,457 -0.89(-2.25%)
Feb 22, 2013 39.74 39.76 39.29 39.67 6,437,003 +0.06(+0.15%)
Feb 21, 2013 39.23 39.64 38.91 39.61 10,659,352 +0.30(+0.76%)
Feb 20, 2013 39.94 39.95 39.29 39.31 8,696,212 -0.63(-1.59%)
Feb 19, 2013 39.29 39.95 39.20 39.94 11,913,451 +1.08(+2.77%)
Feb 15, 2013 39.46 39.54 38.70 38.86 14,225,736 -0.61(-1.55%)
Feb 14, 2013 39.40 39.54 39.27 39.48 8,457,477 -0.02(-0.05%)
Feb 13, 2013 39.32 39.50 39.09 39.50 10,074,224 +0.24(+0.62%)
Feb 12, 2013 38.98 39.26 38.82 39.25 32,388,284 +0.44(+1.15%)
Feb 11, 2013 39.05 39.05 38.77 38.81 28,683,198 -0.19(-0.48%)
Feb 08, 2013 38.96 39.00 38.80 39.00 26,520,114 +0.16(+0.42%)
Feb 07, 2013 38.86 38.98 38.65 38.84 8,466,898 +0.03(+0.07%)
Feb 06, 2013 38.75 38.88 38.45 38.81 10,201,025 -0.30(-0.76%)
Feb 04, 2013 39.40 39.41 39.09 39.11 10,851,196 -0.53(-1.34%)
Feb 01, 2013 39.40 39.65 39.10 39.64 17,020,616 +0.55(+1.41%)
Jan 31, 2013 39.89 40.07 38.96 39.09 25,111,538 -2.08(-5.06%)
Jan 30, 2013 41.56 41.82 41.05 41.17 10,080,250 -0.38(-0.92%)
Jan 29, 2013 41.11 41.62 41.07 41.55 10,926,598 +0.61(+1.50%)
Jan 28, 2013 41.03 41.07 40.56 40.94 7,255,229 -0.21(-0.51%)
Jan 25, 2013 40.75 41.17 40.66 41.15 8,163,438 +0.44(+1.08%)
Jan 24, 2013 40.21 40.82 40.11 40.71 10,518,656 +0.58(+1.44%)
Jan 23, 2013 40.33 40.38 40.05 40.13 6,667,636 -0.29(-0.72%)
Jan 22, 2013 39.96 40.42 39.87 40.42 6,914,398 +0.48(+1.20%)
Jan 18, 2013 39.80 40.00 39.74 39.94 7,878,714 +0.09(+0.22%)
Jan 17, 2013 39.83 39.98 39.52 39.85 7,864,364 +0.18(+0.44%)
Jan 16, 2013 39.72 39.85 39.58 39.68 8,306,769 -0.10(-0.25%)
Jan 15, 2013 39.36 39.81 39.29 39.78 9,171,002 +0.38(+0.96%)
Jan 14, 2013 39.22 39.46 39.21 39.40 6,195,350 +0.13(+0.34%)
Jan 11, 2013 39.31 39.33 39.10 39.27 5,883,144 -0.16(-0.39%)
Jan 10, 2013 39.44 39.51 39.17 39.42 8,064,251 +0.17(+0.43%)
Jan 09, 2013 39.48 39.54 39.20 39.25 6,167,223 -0.08(-0.21%)
Jan 08, 2013 39.75 39.82 39.25 39.34 9,108,508 -0.54(-1.35%)
Jan 07, 2013 40.18 40.24 39.79 39.87 8,146,841 -0.44(-1.10%)
Jan 04, 2013 39.96 40.37 39.93 40.32 7,163,687 +0.44(+1.12%)
Jan 03, 2013 39.85 40.08 39.67 39.87 6,496,285 -0.03(-0.07%)
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.