Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.91 26.17 25.28 25.91 25,893,046 +0.31(+1.21%)
Jul 29, 2010 25.65 26.06 25.39 25.60 25,612 +0.31(+1.24%)
Jul 28, 2010 25.28 25.64 24.99 25.28 5,628 +0.00(+0.00%)
Jul 27, 2010 25.28 25.52 25.14 25.28 27,105 +0.00(+0.02%)
Jul 26, 2010 25.07 25.41 24.97 25.28 13,848,663 +0.30(+1.19%)
Jul 23, 2010 24.72 25.01 24.50 24.98 17,183,966 +0.24(+0.98%)
Jul 22, 2010 24.52 25.03 24.42 24.74 19,501 +0.53(+2.21%)
Jul 21, 2010 24.65 24.68 23.99 24.21 18,741,696 -0.25(-1.03%)
Jul 20, 2010 24.46 24.55 23.59 24.46 20,528,114 +0.38(+1.58%)
Jul 19, 2010 24.08 24.28 23.91 24.08 15,308,490 -0.00(-0.02%)
Jul 16, 2010 24.08 24.52 23.96 24.08 18,722,142 -0.23(-0.95%)
Jul 15, 2010 24.49 24.63 24.18 24.31 15,703,335 -0.21(-0.86%)
Jul 14, 2010 24.66 24.83 24.37 24.52 519,411 -0.20(-0.79%)
Jul 13, 2010 24.72 24.92 24.47 24.72 52,689 +0.52(+2.15%)
Jul 12, 2010 24.17 24.45 24.05 24.20 20,311,284 -0.09(-0.38%)
Jul 09, 2010 24.29 24.37 23.87 24.29 18,569,280 +0.35(+1.46%)
Jul 08, 2010 24.23 24.23 23.67 23.94 15,418 +0.18(+0.76%)
Jul 07, 2010 22.88 23.81 22.88 23.76 25,982,560 +0.91(+3.98%)
Jul 06, 2010 23.21 23.34 22.58 22.85 6,371 +0.18(+0.78%)
Jul 02, 2010 22.67 22.92 22.48 22.67 15,586,217 +0.10(+0.43%)
Jul 01, 2010 22.67 23.02 22.32 22.58 31,021,750 -0.22(-0.98%)
Jun 30, 2010 23.09 23.36 22.74 22.80 2,781 -0.33(-1.45%)
Jun 29, 2010 23.13 23.53 23.02 23.13 4,026 -0.98(-4.06%)
Jun 25, 2010 24.11 24.46 24.01 24.11 48,918,508 -0.27(-1.12%)
Jun 24, 2010 24.74 24.80 24.14 24.39 4,678 -0.46(-1.87%)
Jun 23, 2010 25.28 25.37 24.76 24.85 23,378,512 -0.44(-1.74%)
Jun 22, 2010 25.87 26.10 25.20 25.29 23,428 -0.62(-2.40%)
Jun 21, 2010 26.38 26.45 25.77 25.92 17,972,508 -0.10(-0.37%)
Jun 18, 2010 26.01 26.01 25.59 26.01 23,334,890 +0.39(+1.50%)
Jun 17, 2010 25.43 25.67 25.17 25.63 22,501,262 +0.33(+1.30%)
Jun 16, 2010 25.03 25.30 24.92 25.30 17,346,024 +0.08(+0.31%)
Jun 15, 2010 24.79 25.25 24.72 25.22 78,805 +0.70(+2.84%)
Jun 14, 2010 25.15 25.40 24.48 24.52 26,997,002 -0.33(-1.31%)
Jun 11, 2010 24.55 24.85 24.42 24.85 14,701,695 +0.06(+0.24%)
Jun 10, 2010 24.18 24.89 24.04 24.79 8,750 +1.23(+5.22%)
Jun 09, 2010 23.83 24.11 23.49 23.56 28,118,346 -0.06(-0.24%)
Jun 08, 2010 23.01 23.69 23.00 23.61 861 +0.58(+2.52%)
Jun 07, 2010 23.37 23.47 23.01 23.03 25,727,424 -0.22(-0.94%)
Jun 04, 2010 23.25 23.85 23.07 23.25 30,852,820 -0.89(-3.69%)
Jun 03, 2010 24.50 24.52 23.93 24.14 29,831,532 -0.24(-0.97%)
Jun 02, 2010 23.80 24.38 23.58 24.38 389,699 +1.00(+4.29%)
Jun 01, 2010 24.04 24.24 23.34 23.38 1,442 -0.71(-2.95%)
May 28, 2010 24.09 24.42 23.96 24.09 25,553,046 -0.16(-0.67%)
May 27, 2010 23.64 24.26 23.37 24.25 33,255,628 +1.23(+5.33%)
May 26, 2010 23.34 23.54 22.94 23.02 878 -0.16(-0.70%)
May 25, 2010 22.77 23.22 22.53 23.18 4,280 -0.09(-0.38%)
May 24, 2010 23.85 23.92 23.24 23.27 28,390,490 -0.63(-2.64%)
May 21, 2010 23.19 23.92 23.10 23.90 39,226,208 +0.25(+1.06%)
May 20, 2010 23.72 24.10 23.58 23.65 41,495 -1.13(-4.55%)
May 19, 2010 24.96 25.19 24.52 24.78 29,978,114 -0.35(-1.39%)
May 18, 2010 25.67 25.79 25.08 25.13 435 -0.24(-0.94%)
May 17, 2010 25.78 25.83 24.94 25.37 27,416,014 -0.30(-1.16%)
May 14, 2010 25.67 26.00 25.39 25.67 27,003,696 -0.51(-1.93%)
May 13, 2010 26.40 26.56 26.11 26.18 23,280,060 -0.34(-1.28%)
May 12, 2010 26.29 26.64 26.21 26.52 20,985,820 +0.18(+0.70%)
May 11, 2010 26.67 26.85 26.24 26.33 28,216,358 +0.28(+1.08%)
May 10, 2010 25.82 26.12 25.73 26.05 32,608,570 +0.91(+3.64%)
May 07, 2010 25.08 25.61 24.73 25.14 44,208,224 -0.16(-0.64%)
May 06, 2010 25.51 26.12 23.90 25.30 30,004 -0.60(-2.31%)
May 05, 2010 25.74 26.18 25.73 25.89 32,136,362 -0.77(-2.90%)
May 04, 2010 27.15 27.17 26.31 26.67 598 -0.78(-2.83%)
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.