Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 38.28 38.72 38.10 38.48 28,754,706 +0.31(+0.82%)
Apr 29, 2008 37.61 38.37 37.61 38.17 30,467,252 +0.45(+1.20%)
Apr 28, 2008 37.37 37.94 37.36 37.72 25,148,042 +0.39(+1.04%)
Apr 25, 2008 37.31 37.61 37.14 37.33 24,058,786 +0.30(+0.82%)
Apr 24, 2008 37.35 37.57 36.79 37.03 32,049,202 -0.71(-1.89%)
Apr 23, 2008 37.95 38.03 37.51 37.74 22,458,836 -0.18(-0.47%)
Apr 22, 2008 37.61 38.06 37.53 37.92 19,972,194 +0.25(+0.65%)
Apr 21, 2008 37.47 37.89 37.33 37.68 19,475,530 +0.20(+0.54%)
Apr 18, 2008 37.14 37.52 36.82 37.47 24,176,208 +0.48(+1.30%)
Apr 17, 2008 36.51 37.25 36.46 36.99 18,712,680 +0.00(+0.00%)
Apr 16, 2008 36.36 37.05 36.36 36.99 24,059,118 +0.70(+1.93%)
Apr 15, 2008 35.85 36.38 35.79 36.29 26,025,932 +0.64(+1.79%)
Apr 14, 2008 35.18 35.84 35.11 35.65 19,489,534 +0.54(+1.55%)
Apr 11, 2008 35.37 35.55 35.08 35.11 14,042,499 -0.33(-0.92%)
Apr 10, 2008 35.55 35.74 35.06 35.43 22,278,010 -0.05(-0.14%)
Apr 09, 2008 35.59 36.02 35.42 35.48 20,683,144 -0.02(-0.05%)
Apr 08, 2008 34.93 35.59 34.93 35.50 14,565,368 +0.25(+0.72%)
Apr 07, 2008 35.51 35.81 35.13 35.25 18,220,166 +0.04(+0.11%)
Apr 04, 2008 35.13 35.54 35.12 35.21 16,188,600 +0.19(+0.55%)
Apr 03, 2008 34.84 35.60 34.76 35.01 19,866,946 -0.17(-0.50%)
Apr 02, 2008 34.72 35.45 34.40 35.19 18,925,838 +0.47(+1.35%)
Apr 01, 2008 33.82 34.74 33.74 34.72 19,207,406 +0.67(+1.98%)
Mar 31, 2008 33.88 34.25 33.68 34.04 22,083,248 +0.24(+0.71%)
Mar 28, 2008 34.07 34.19 33.52 33.80 18,255,720 -0.03(-0.08%)
Mar 27, 2008 34.42 34.78 33.78 33.83 22,926,386 -0.26(-0.76%)
Mar 26, 2008 33.57 34.23 33.28 34.09 36,709,956 +0.80(+2.39%)
Mar 25, 2008 33.84 33.89 33.03 33.29 36,004,124 -0.48(-1.42%)
Mar 24, 2008 33.50 34.29 33.24 33.77 20,473,942 +0.34(+1.03%)
Mar 21, 2008 32.50 33.52 31.98 33.43 45,300,192 -0.00(-0.00%)
Mar 20, 2008 32.50 33.52 31.98 33.43 45,297,728 +0.55(+1.66%)
Mar 19, 2008 34.41 35.28 32.77 32.88 34,428,308 -2.08(-5.95%)
Mar 18, 2008 34.61 34.96 34.16 34.96 25,676,908 +1.07(+3.15%)
Mar 17, 2008 33.77 34.34 33.38 33.90 36,014,796 -0.72(-2.08%)
Mar 14, 2008 35.06 35.30 34.02 34.62 28,437,152 -0.24(-0.68%)
Mar 13, 2008 34.47 35.15 34.42 34.85 36,487,308 -0.13(-0.38%)
Mar 12, 2008 35.28 35.40 34.72 34.99 27,802,778 -0.53(-1.48%)
Mar 11, 2008 35.37 35.70 34.60 35.51 35,439,656 +0.96(+2.78%)
Mar 10, 2008 35.07 35.24 34.50 34.55 30,147,756 -0.45(-1.29%)
Mar 07, 2008 35.63 35.74 34.75 35.00 29,758,796 -0.80(-2.22%)
Mar 06, 2008 36.80 36.92 35.74 35.80 24,660,828 -1.11(-3.01%)
Mar 05, 2008 36.47 37.31 36.16 36.91 29,615,410 +0.50(+1.39%)
Mar 04, 2008 36.85 37.17 35.68 36.41 37,614,000 -0.87(-2.32%)
Mar 03, 2008 36.83 37.65 36.80 37.27 24,390,508 +0.33(+0.88%)
Feb 29, 2008 38.04 38.09 36.72 36.95 24,164,358 -1.11(-2.92%)
Feb 28, 2008 37.39 38.24 37.39 38.06 20,777,976 +0.48(+1.27%)
Feb 27, 2008 37.53 37.90 37.36 37.58 21,744,780 -0.21(-0.56%)
Feb 26, 2008 36.64 37.90 36.52 37.79 33,837,748 +1.05(+2.84%)
Feb 25, 2008 36.01 36.88 36.01 36.75 18,794,790 +0.74(+2.05%)
Feb 22, 2008 35.85 36.05 35.22 36.01 24,230,884 +0.36(+1.00%)
Feb 21, 2008 36.34 36.34 35.50 35.65 24,569,510 -0.80(-2.19%)
Feb 20, 2008 35.64 36.75 35.42 36.45 23,105,572 +0.43(+1.19%)
Feb 19, 2008 35.88 36.02 35.69 36.02 31,623,146 +0.71(+2.01%)
Feb 18, 2008 35.29 35.48 34.70 35.31 0 +0.00(+0.00%)
Feb 15, 2008 35.29 35.48 34.70 35.31 23,842,392 +0.04(+0.11%)
Feb 14, 2008 35.36 35.80 35.12 35.27 26,324,470 +0.14(+0.39%)
Feb 13, 2008 34.27 35.31 34.09 35.13 28,866,646 +1.01(+2.95%)
Feb 12, 2008 34.33 34.71 33.73 34.13 26,641,654 -0.25(-0.74%)
Feb 11, 2008 33.67 34.46 33.42 34.38 30,816,450 +0.71(+2.11%)
Feb 08, 2008 33.18 33.83 33.18 33.67 25,818,986 +0.38(+1.15%)
Feb 07, 2008 32.64 33.53 32.60 33.29 32,183,854 +0.47(+1.43%)
Feb 06, 2008 34.27 34.42 32.77 32.82 34,197,884 -1.17(-3.44%)
Feb 05, 2008 35.08 35.08 33.99 33.99 31,789,920 -1.64(-4.60%)
Feb 04, 2008 35.90 36.01 35.54 35.63 22,263,032 -0.27(-0.75%)
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.