ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 48.15 48.68 48.10 48.10 7,455,968 +0.02(+0.05%)
Jul 30, 2013 48.54 48.55 47.85 48.08 7,125,941 -0.26(-0.54%)
Jul 29, 2013 48.61 48.64 48.13 48.34 5,737,544 -0.40(-0.82%)
Jul 26, 2013 48.51 48.75 48.45 48.74 4,203,942 +0.01(+0.02%)
Jul 25, 2013 48.51 48.90 48.43 48.74 5,521,497 +0.09(+0.18%)
Jul 24, 2013 49.14 49.14 48.31 48.65 6,776,066 -0.39(-0.80%)
Jul 23, 2013 48.93 49.13 48.89 49.04 5,514,174 +0.21(+0.44%)
Jul 22, 2013 48.96 48.95 48.75 48.82 5,372,444 -0.13(-0.26%)
Jul 19, 2013 48.65 48.95 48.42 48.95 9,382,647 +0.52(+1.07%)
Jul 18, 2013 48.48 48.78 48.32 48.43 6,824,070 +0.35(+0.73%)
Jul 17, 2013 47.88 48.17 47.80 48.08 5,762,845 +0.42(+0.88%)
Jul 16, 2013 47.88 47.99 47.49 47.66 22,520,274 -0.23(-0.48%)
Jul 15, 2013 47.55 47.94 47.46 47.89 21,260,478 +0.31(+0.65%)
Jul 12, 2013 47.16 47.59 47.15 47.58 22,598,134 +0.38(+0.81%)
Jul 11, 2013 47.05 47.29 46.88 47.20 8,431,371 +0.58(+1.24%)
Jul 10, 2013 46.69 46.88 46.46 46.62 6,609,721 +0.02(+0.05%)
Jul 09, 2013 46.46 46.73 46.38 46.60 6,583,447 +0.34(+0.73%)
Jul 08, 2013 45.87 46.39 45.73 46.26 8,008,862 +0.54(+1.17%)
Jul 05, 2013 45.58 45.80 45.15 45.73 5,834,426 +0.34(+0.76%)
Jul 03, 2013 45.11 45.51 44.81 45.38 5,155,065 +0.04(+0.08%)
Jul 02, 2013 44.92 45.64 44.80 45.35 9,141,108 +0.41(+0.91%)
Jul 01, 2013 44.57 45.23 44.57 44.93 6,950,254 +0.54(+1.21%)
Jun 28, 2013 44.25 44.60 44.06 44.40 8,400,046 +0.12(+0.27%)
Jun 27, 2013 44.49 44.84 44.26 44.28 5,049,116 +0.01(+0.02%)
Jun 26, 2013 44.30 44.36 43.85 44.27 5,464,907 +0.37(+0.84%)
Jun 25, 2013 43.89 44.04 43.57 43.91 8,283,781 +0.35(+0.81%)
Jun 24, 2013 43.87 43.95 43.36 43.55 10,069,843 -0.74(-1.67%)
Jun 21, 2013 44.60 44.62 43.70 44.30 11,965,678 +0.06(+0.13%)
Jun 20, 2013 44.86 44.92 44.12 44.24 10,900,980 -1.05(-2.32%)
Jun 19, 2013 45.61 45.92 45.29 45.29 8,083,966 -0.29(-0.63%)
Jun 18, 2013 45.46 45.67 45.32 45.57 4,683,796 +0.12(+0.26%)
Jun 17, 2013 45.10 45.54 45.09 45.46 4,992,754 +0.67(+1.49%)
Jun 14, 2013 45.26 45.29 44.67 44.79 4,536,088 -0.46(-1.01%)
Jun 13, 2013 44.52 45.29 44.31 45.24 7,287,059 +0.57(+1.26%)
Jun 12, 2013 45.70 45.70 44.61 44.68 6,856,272 -0.76(-1.66%)
Jun 11, 2013 45.29 45.63 45.03 45.43 6,401,745 -0.21(-0.47%)
Jun 10, 2013 45.76 45.82 45.46 45.65 5,652,543 -0.09(-0.19%)
Jun 07, 2013 45.62 45.78 45.32 45.73 6,924,627 +0.30(+0.66%)
Jun 06, 2013 45.14 45.44 44.74 45.43 9,016,287 +0.21(+0.47%)
Jun 05, 2013 45.47 45.58 45.09 45.22 10,317,846 -0.04(-0.10%)
Jun 04, 2013 45.42 45.56 45.00 45.26 7,047,439 -0.30(-0.66%)
Jun 03, 2013 45.19 45.57 44.97 45.57 9,285,258 +0.55(+1.22%)
May 31, 2013 45.59 45.98 45.02 45.02 10,947,612 -0.69(-1.51%)
May 30, 2013 45.92 45.95 45.54 45.70 7,710,202 -0.37(-0.80%)
May 29, 2013 45.86 46.24 45.65 46.07 8,764,146 -0.04(-0.10%)
May 28, 2013 46.41 46.68 46.03 46.12 8,048,568 +0.23(+0.50%)
May 24, 2013 45.90 45.96 45.63 45.89 6,303,039 -0.19(-0.41%)
May 23, 2013 45.52 46.18 45.43 46.08 7,147,594 +0.04(+0.08%)
May 22, 2013 46.63 46.95 45.92 46.04 12,760,843 -0.67(-1.43%)
May 21, 2013 46.67 47.04 46.34 46.71 9,009,385 +0.20(+0.44%)
May 20, 2013 45.98 46.82 45.94 46.51 8,557,836 +0.52(+1.14%)
May 17, 2013 45.32 45.98 45.30 45.98 9,750,929 +0.64(+1.41%)
May 16, 2013 45.30 45.66 45.21 45.34 7,180,682 +0.01(+0.02%)
May 15, 2013 45.64 45.64 44.93 45.34 11,141,269 +0.31(+0.68%)
May 13, 2013 45.11 45.27 44.85 45.03 17,235,232 -0.17(-0.37%)
May 10, 2013 45.35 45.45 44.90 45.20 17,163,650 -0.25(-0.56%)
May 09, 2013 45.44 45.68 45.27 45.45 15,150,509 -0.01(-0.02%)
May 08, 2013 45.61 45.72 45.27 45.46 8,916,063 -0.18(-0.40%)
May 07, 2013 45.31 45.75 45.22 45.64 8,169,401 +0.45(+1.00%)
May 06, 2013 45.00 45.34 44.82 45.19 7,988,762 +0.22(+0.48%)
May 03, 2013 44.60 45.01 44.28 44.97 8,889,523 +0.70(+1.57%)
May 02, 2013 43.65 44.47 43.54 44.28 11,489,583 +0.69(+1.58%)
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.