ConocoPhillips (NY: COP )

124.27 +0.76 (+0.62%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.67 34.14 33.49 33.67 18,276,744 -0.23(-0.67%)
May 27, 2010 33.05 33.91 32.67 33.90 23,785,992 +1.71(+5.33%)
May 26, 2010 32.63 32.91 32.08 32.19 628 -0.23(-0.70%)
May 25, 2010 31.84 32.47 31.50 32.41 3,061 -0.12(-0.38%)
May 24, 2010 33.35 33.45 32.49 32.54 20,306,218 -0.88(-2.64%)
May 21, 2010 32.42 33.45 32.30 33.42 28,056,434 +0.35(+1.06%)
May 20, 2010 33.16 33.69 32.97 33.07 29,679 -1.58(-4.55%)
May 19, 2010 34.89 35.21 34.29 34.65 21,441,778 -0.49(-1.39%)
May 18, 2010 35.90 36.06 35.06 35.14 311 -0.33(-0.94%)
May 17, 2010 36.05 36.11 34.87 35.47 19,609,242 -0.42(-1.16%)
May 14, 2010 35.89 36.35 35.50 35.89 19,314,334 -0.71(-1.93%)
May 13, 2010 36.90 37.14 36.50 36.60 16,651,011 -0.48(-1.28%)
May 12, 2010 36.76 37.25 36.64 37.07 15,010,061 +0.26(+0.70%)
May 11, 2010 37.28 37.54 36.69 36.81 20,181,686 +0.39(+1.08%)
May 10, 2010 36.09 36.53 35.97 36.42 23,323,206 +1.28(+3.64%)
May 07, 2010 35.07 35.81 34.57 35.14 31,619,832 -0.22(-0.64%)
May 06, 2010 35.66 36.53 33.42 35.37 21,460 -0.84(-2.31%)
May 05, 2010 35.99 36.60 35.98 36.20 22,985,460 -1.08(-2.90%)
May 04, 2010 37.97 37.99 36.78 37.28 427 -1.09(-2.83%)
May 03, 2010 38.25 38.90 38.19 38.37 19,337,310 +0.33(+0.86%)
Apr 30, 2010 38.11 38.21 37.16 38.04 23,097,104 +0.06(+0.15%)
Apr 29, 2010 37.92 38.66 37.92 37.98 21,338,196 +0.35(+0.94%)
Apr 28, 2010 37.01 37.79 36.90 37.63 27,208,038 +0.65(+1.76%)
Apr 27, 2010 36.96 37.59 34.87 36.98 2,909 -0.49(-1.30%)
Apr 26, 2010 37.38 37.58 37.32 37.47 16,991,492 +0.13(+0.36%)
Apr 23, 2010 36.57 37.36 36.36 37.34 18,557,610 +0.71(+1.95%)
Apr 22, 2010 36.47 36.65 35.97 36.62 14,730,669 -0.15(-0.42%)
Apr 21, 2010 36.98 37.05 36.36 36.78 100,363 -0.12(-0.31%)
Apr 20, 2010 36.68 37.03 36.60 36.89 14,344,973 +0.49(+1.34%)
Apr 19, 2010 35.68 36.48 35.60 36.40 16,949,128 +0.38(+1.05%)
Apr 16, 2010 36.52 36.68 35.70 36.02 20,629,716 -0.65(-1.77%)
Apr 15, 2010 36.56 36.95 36.42 36.67 17,283,044 +0.11(+0.30%)
Apr 14, 2010 35.93 36.60 35.80 36.56 17,763,326 +0.78(+2.19%)
Apr 13, 2010 36.24 36.49 35.63 35.78 22,281,296 -0.19(-0.52%)
Apr 12, 2010 35.61 36.10 35.52 35.97 22,071,366 +0.41(+1.16%)
Apr 09, 2010 34.85 35.65 34.84 35.55 23,264,072 +0.89(+2.56%)
Apr 08, 2010 33.84 34.81 33.76 34.67 22,794,228 +0.66(+1.95%)
Apr 07, 2010 34.18 34.18 33.69 34.01 16,674,189 -0.25(-0.73%)
Apr 06, 2010 34.17 34.34 34.00 34.26 11,551,751 +0.21(+0.60%)
Apr 05, 2010 33.65 34.26 33.43 34.05 14,583,961 +0.62(+1.85%)
Apr 01, 2010 33.16 33.43 33.43 33.43 18,556,628 +0.55(+1.66%)
Mar 31, 2010 32.91 33.05 32.76 32.89 19,072,080 -0.06(-0.18%)
Mar 30, 2010 32.84 33.03 32.73 32.95 14,352,718 +0.07(+0.22%)
Mar 29, 2010 33.04 33.13 32.69 32.87 20,086,856 +0.08(+0.25%)
Mar 26, 2010 33.29 33.30 32.56 32.79 23,354,238 -0.33(-0.99%)
Mar 25, 2010 33.94 33.96 33.09 33.12 16,372,807 -0.64(-1.90%)
Mar 24, 2010 34.01 34.03 33.56 33.76 22,934,424 +0.01(+0.04%)
Mar 23, 2010 33.47 33.81 33.24 33.75 13,866,510 +0.26(+0.79%)
Mar 22, 2010 33.06 33.59 33.00 33.49 12,765,483 -0.17(-0.52%)
Mar 19, 2010 34.03 34.05 33.23 33.66 18,246,248 -0.22(-0.64%)
Mar 18, 2010 34.00 34.01 33.53 33.88 13,188,629 -0.17(-0.51%)
Mar 17, 2010 33.67 34.18 33.62 34.05 18,767,004 +0.52(+1.55%)
Mar 16, 2010 33.38 33.61 33.27 33.53 18,278,996 +0.33(+1.01%)
Mar 15, 2010 33.10 33.23 33.05 33.20 15,136,521 -0.02(-0.06%)
Mar 12, 2010 33.13 33.27 32.89 33.22 11,884,083 +0.24(+0.74%)
Mar 11, 2010 33.08 33.11 32.75 32.97 12,071,532 -0.14(-0.43%)
Mar 10, 2010 32.69 33.18 32.68 33.11 18,895,004 +0.43(+1.32%)
Mar 09, 2010 32.43 32.84 32.37 32.68 15,058,978 +0.08(+0.24%)
Mar 08, 2010 32.50 32.69 32.40 32.60 9,687,439 +0.21(+0.63%)
Mar 05, 2010 32.04 32.46 31.96 32.40 18,077,164 +0.69(+2.17%)
Mar 04, 2010 31.74 31.84 31.55 31.71 16,085,972 -0.03(-0.08%)
Mar 03, 2010 32.06 32.12 31.71 31.74 21,580,806 -0.13(-0.42%)
Mar 02, 2010 31.71 32.08 31.62 31.87 15,714,628 +0.44(+1.39%)
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.