Skip to main content

ConocoPhillips (NY: COP )

127.72 +0.88 (+0.69%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.14 19.22 18.44 18.66 31,542,588 -0.23(-1.23%)
Apr 29, 2009 18.68 19.11 18.54 18.89 30,304,924 +0.37(+1.99%)
Apr 28, 2009 18.43 18.77 18.40 18.52 23,652,124 -0.15(-0.80%)
Apr 27, 2009 18.34 18.81 18.23 18.67 32,832,972 -0.08(-0.44%)
Apr 24, 2009 18.55 19.09 18.48 18.75 36,979,284 +0.58(+3.21%)
Apr 23, 2009 17.85 18.20 17.62 18.17 40,896,916 +0.85(+4.91%)
Apr 22, 2009 17.44 17.70 17.28 17.32 26,634,682 -0.28(-1.58%)
Apr 21, 2009 17.13 17.69 17.07 17.60 27,886,856 +0.33(+1.92%)
Apr 20, 2009 17.90 17.96 17.20 17.27 30,833,306 -1.01(-5.55%)
Apr 17, 2009 18.15 18.49 18.08 18.28 28,310,674 +0.17(+0.95%)
Apr 16, 2009 18.22 18.22 17.71 18.11 26,727,348 +0.04(+0.23%)
Apr 15, 2009 17.95 18.13 17.64 18.07 25,762,204 +0.06(+0.33%)
Apr 14, 2009 18.03 18.40 17.84 18.01 25,855,830 -0.22(-1.22%)
Apr 13, 2009 18.14 18.41 17.91 18.23 21,079,954 -0.15(-0.84%)
Apr 09, 2009 18.43 18.50 18.08 18.38 27,399,580 +0.39(+2.15%)
Apr 08, 2009 17.90 18.09 4.369 18.00 32,639,416 -0.06(-0.35%)
Apr 07, 2009 18.38 18.39 17.96 18.06 29,004,686 -0.67(-3.57%)
Apr 06, 2009 18.92 19.16 18.50 18.73 32,325,260 -0.55(-2.83%)
Apr 03, 2009 18.76 19.35 18.51 19.28 37,825,220 +0.41(+2.20%)
Apr 02, 2009 18.66 19.34 18.59 18.86 43,962,968 +0.75(+4.15%)
Apr 01, 2009 17.50 18.28 17.36 18.11 33,939,304 +0.29(+1.63%)
Mar 31, 2009 17.98 18.23 17.73 17.82 37,803,704 +0.06(+0.36%)
Mar 30, 2009 17.92 17.93 17.41 17.76 37,126,136 -0.59(-3.20%)
Mar 26, 2009 18.43 18.50 18.05 18.34 30,224,896 +0.28(+1.54%)
Mar 25, 2009 18.04 18.40 17.57 18.07 33,611,612 +0.04(+0.20%)
Mar 24, 2009 18.20 18.41 17.88 18.03 29,675,800 -0.51(-2.77%)
Mar 23, 2009 18.06 18.56 17.97 18.54 40,360,068 +1.34(+7.78%)
Mar 20, 2009 17.67 17.88 17.13 17.21 49,258,068 -1.03(-5.63%)
Mar 19, 2009 18.16 18.29 17.40 18.23 57,105,808 +0.81(+4.64%)
Mar 18, 2009 16.98 17.59 16.55 17.42 37,836,348 +0.31(+1.84%)
Mar 17, 2009 16.50 17.12 16.34 17.11 37,718,564 +0.67(+4.10%)
Mar 16, 2009 16.63 17.07 16.41 16.44 41,815,580 -0.13(-0.80%)
Mar 13, 2009 17.25 17.31 16.09 16.57 0 -0.45(-2.62%)
Mar 12, 2009 17.30 17.47 16.46 17.02 56,248,696 -0.27(-1.55%)
Mar 11, 2009 17.41 17.73 16.96 17.28 33,244,140 -0.01(-0.05%)
Mar 10, 2009 17.10 17.38 17.01 17.29 45,403,316 +0.67(+4.02%)
Mar 09, 2009 16.00 16.97 15.79 16.62 48,593,092 +0.53(+3.31%)
Mar 06, 2009 16.49 16.81 15.53 16.09 0 -0.02(-0.11%)
Mar 05, 2009 16.48 16.59 15.85 16.11 41,170,956 -0.75(-4.45%)
Mar 04, 2009 16.65 17.22 16.45 16.86 37,196,916 +0.86(+5.35%)
Mar 02, 2009 16.71 16.77 15.95 16.00 43,005,728 -0.99(-5.84%)
Feb 27, 2009 17.07 17.65 16.81 17.00 0 -0.50(-2.84%)
Feb 26, 2009 17.78 18.20 17.45 17.49 31,797,954 +0.02(+0.13%)
Feb 25, 2009 17.82 17.89 17.29 17.47 40,487,600 -0.39(-2.19%)
Feb 24, 2009 17.26 17.91 17.12 17.86 38,557,652 +0.76(+4.44%)
Feb 23, 2009 18.28 18.49 16.97 17.10 42,854,288 -0.85(-4.72%)
Feb 20, 2009 18.65 18.65 17.73 17.95 50,140,092 -1.07(-5.62%)
Feb 19, 2009 19.40 19.54 18.90 19.02 23,784,640 -0.22(-1.14%)
Feb 18, 2009 19.69 19.82 19.06 19.24 34,827,160 -0.30(-1.56%)
Feb 17, 2009 20.07 20.25 19.52 19.54 31,887,384 -1.24(-5.98%)
Feb 13, 2009 21.05 21.22 20.75 20.78 22,149,178 -0.24(-1.15%)
Feb 12, 2009 20.70 21.09 20.30 21.02 31,386,654 +0.11(+0.52%)
Feb 11, 2009 21.27 21.37 20.50 20.92 28,241,816 -0.07(-0.33%)
Feb 10, 2009 21.90 22.33 20.79 20.98 34,494,848 -1.10(-4.99%)
Feb 09, 2009 21.86 22.38 21.67 22.08 28,037,642 +0.27(+1.23%)
Feb 06, 2009 21.12 21.95 20.96 21.82 27,247,344 +0.47(+2.20%)
Feb 05, 2009 20.74 21.53 20.51 21.35 35,864,804 +0.49(+2.36%)
Feb 04, 2009 21.31 21.31 20.71 20.86 31,585,108 -0.19(-0.91%)
Feb 03, 2009 20.98 21.21 20.71 21.05 30,423,472 +0.24(+1.14%)
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.