Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.16 19.37 18.79 19.14 46,377,968 -0.07(-0.36%)
Jun 29, 2009 19.23 19.37 19.05 19.21 29,490,442 +0.27(+1.42%)
Jun 26, 2009 19.03 19.09 18.80 18.94 25,283,940 -0.06(-0.34%)
Jun 25, 2009 18.70 19.11 18.66 19.00 39,143,436 +0.03(+0.14%)
Jun 24, 2009 19.03 19.37 18.89 18.98 33,066,948 +0.20(+1.09%)
Jun 23, 2009 18.68 18.90 18.45 18.77 34,565,160 +0.37(+2.03%)
Jun 22, 2009 19.20 19.20 18.40 18.40 42,767,708 -1.16(-5.91%)
Jun 19, 2009 19.75 19.85 19.50 19.55 37,860,724 +0.07(+0.37%)
Jun 18, 2009 19.33 19.52 19.13 19.48 29,220,788 +0.13(+0.66%)
Jun 17, 2009 19.61 19.67 19.09 19.35 31,081,152 -0.34(-1.71%)
Jun 16, 2009 19.99 20.12 19.60 19.69 36,347,004 -0.00(-0.01%)
Jun 15, 2009 19.94 19.96 19.32 19.69 45,515,624 -0.50(-2.47%)
Jun 12, 2009 20.46 20.47 19.92 20.19 45,055,344 -0.54(-2.59%)
Jun 11, 2009 20.89 21.16 20.69 20.73 39,122,940 -0.10(-0.46%)
Jun 10, 2009 21.13 21.17 20.59 20.82 29,470,576 +0.10(+0.46%)
Jun 09, 2009 20.71 20.92 20.44 20.73 28,351,050 +0.24(+1.18%)
Jun 08, 2009 20.43 20.61 20.13 20.49 29,676,978 +0.01(+0.04%)
Jun 05, 2009 21.09 21.22 20.35 20.48 40,945,656 -0.44(-2.11%)
Jun 04, 2009 20.98 21.10 20.57 20.92 43,563,160 +0.15(+0.75%)
Jun 03, 2009 21.51 21.51 20.45 20.76 46,169,284 -1.05(-4.80%)
Jun 02, 2009 21.84 22.16 21.74 21.81 31,319,176 +0.01(+0.06%)
Jun 01, 2009 21.40 21.93 21.26 21.80 29,547,220 +0.94(+4.49%)
May 29, 2009 21.14 21.23 20.68 20.86 30,774,672 +0.10(+0.50%)
May 28, 2009 20.41 20.88 20.40 20.75 33,300,314 +0.52(+2.56%)
May 27, 2009 20.54 20.98 20.14 20.24 24,567,598 -0.25(-1.24%)
May 26, 2009 20.02 20.54 19.89 20.49 22,292,508 +0.30(+1.46%)
May 22, 2009 20.44 20.55 20.14 20.19 16,564,454 -0.13(-0.63%)
May 21, 2009 20.56 20.64 20.08 20.32 26,214,644 -0.70(-3.31%)
May 20, 2009 21.29 21.53 20.95 21.02 25,167,422 +0.13(+0.63%)
May 19, 2009 20.87 21.17 20.82 20.89 24,291,610 +0.17(+0.83%)
May 18, 2009 20.29 20.90 20.27 20.71 23,960,916 +0.72(+3.62%)
May 15, 2009 20.24 20.39 19.83 19.99 22,070,298 -0.37(-1.81%)
May 14, 2009 20.13 20.55 20.04 20.36 21,822,182 +0.06(+0.31%)
May 13, 2009 20.46 20.96 20.23 20.29 32,038,768 -0.40(-1.91%)
May 12, 2009 20.81 21.02 20.45 20.69 27,302,506 +0.15(+0.75%)
May 11, 2009 20.90 20.90 20.41 20.54 28,814,918 -0.81(-3.79%)
May 08, 2009 20.36 21.51 20.31 21.35 49,017,668 +1.51(+7.59%)
May 07, 2009 20.59 20.70 19.77 19.84 38,253,244 -0.28(-1.40%)
May 06, 2009 19.84 20.33 19.70 20.12 30,787,676 +0.57(+2.93%)
May 05, 2009 20.11 20.15 19.43 19.55 21,941,268 -0.41(-2.07%)
May 04, 2009 19.97 20.03 19.83 19.96 30,688,216 +0.62(+3.22%)
May 01, 2009 18.72 19.37 18.67 19.34 31,555,388 +0.68(+3.66%)
Apr 30, 2009 19.13 19.22 18.44 18.66 31,544,958 -0.23(-1.23%)
Apr 29, 2009 18.68 19.11 18.54 18.89 30,307,200 +0.37(+1.99%)
Apr 28, 2009 18.43 18.77 18.40 18.52 23,653,902 -0.15(-0.80%)
Apr 27, 2009 18.34 18.81 18.22 18.67 32,835,438 -0.08(-0.44%)
Apr 24, 2009 18.55 19.09 18.47 18.75 36,982,064 +0.58(+3.21%)
Apr 23, 2009 17.85 18.20 17.61 18.17 40,899,988 +0.85(+4.91%)
Apr 22, 2009 17.44 17.70 17.28 17.32 26,636,684 -0.28(-1.58%)
Apr 21, 2009 17.13 17.69 17.07 17.60 27,888,950 +0.33(+1.92%)
Apr 20, 2009 17.90 17.96 17.20 17.26 30,835,622 -1.01(-5.55%)
Apr 17, 2009 18.15 18.49 18.07 18.28 28,312,800 +0.17(+0.95%)
Apr 16, 2009 18.22 18.22 17.71 18.11 26,729,354 +0.04(+0.23%)
Apr 15, 2009 17.95 18.12 17.64 18.07 25,764,138 +0.06(+0.33%)
Apr 14, 2009 18.03 18.40 17.84 18.01 25,857,772 -0.22(-1.22%)
Apr 13, 2009 18.14 18.41 17.91 18.23 21,081,538 -0.15(-0.84%)
Apr 09, 2009 18.43 18.50 18.07 18.38 27,401,638 +0.39(+2.15%)
Apr 08, 2009 17.90 18.09 4.368 18.00 32,641,868 -0.06(-0.35%)
Apr 07, 2009 18.38 18.39 17.96 18.06 29,006,864 -0.67(-3.57%)
Apr 06, 2009 18.92 19.16 18.50 18.73 32,327,688 -0.55(-2.83%)
Apr 03, 2009 18.76 19.35 18.51 19.28 37,828,060 +0.41(+2.20%)
Apr 02, 2009 18.66 19.34 18.59 18.86 43,966,272 +0.75(+4.15%)
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.