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 29, 2011 35.02 35.35 34.74 35.01 20,761,578 -0.38(-1.07%)
Jul 28, 2011 35.55 35.75 35.28 35.39 16,494,812 -0.18(-0.49%)
Jul 27, 2011 36.08 36.22 35.56 35.56 20,813,552 -0.23(-0.65%)
Jul 26, 2011 36.26 36.32 35.73 35.79 20,103,488 -0.46(-1.26%)
Jul 25, 2011 36.26 36.60 36.14 36.25 17,388,482 -0.35(-0.94%)
Jul 22, 2011 36.82 36.88 36.51 36.60 16,671,028 -0.27(-0.73%)
Jul 21, 2011 36.38 36.96 36.23 36.86 17,630,032 +0.66(+1.83%)
Jul 20, 2011 36.53 36.59 36.15 36.20 18,484,294 -0.15(-0.42%)
Jul 19, 2011 36.63 36.81 36.01 36.36 22,599,430 -0.00(-0.01%)
Jul 18, 2011 36.80 36.84 36.25 36.36 46,976,780 -0.47(-1.28%)
Jul 15, 2011 36.93 37.13 36.70 36.83 86,520,936 +0.39(+1.07%)
Jul 14, 2011 38.61 38.62 36.39 36.44 128,471,656 +0.58(+1.63%)
Jul 13, 2011 35.87 36.30 35.66 35.86 15,410,371 +0.03(+0.08%)
Jul 12, 2011 35.79 36.25 35.66 35.83 15,120,123 -0.17(-0.48%)
Jul 11, 2011 36.07 36.18 35.87 36.01 13,622,820 -0.58(-1.59%)
Jul 08, 2011 36.31 36.61 36.20 36.59 15,996,303 -0.40(-1.09%)
Jul 07, 2011 37.04 37.11 36.76 36.99 12,606,730 +0.35(+0.95%)
Jul 06, 2011 36.59 36.70 36.42 36.65 12,765,617 +0.09(+0.24%)
Jul 05, 2011 36.59 36.87 36.41 36.56 16,315,691 -0.01(-0.04%)
Jul 01, 2011 36.28 36.63 35.94 36.57 15,826,253 +0.33(+0.92%)
Jun 30, 2011 35.84 36.28 35.83 36.24 15,709,594 +0.56(+1.58%)
Jun 29, 2011 35.52 35.91 35.44 35.68 16,701,039 +0.37(+1.04%)
Jun 28, 2011 34.80 35.36 34.79 35.31 14,249,222 +0.71(+2.06%)
Jun 27, 2011 34.38 34.80 34.35 34.60 16,121,762 +0.17(+0.49%)
Jun 24, 2011 35.07 35.28 34.39 34.43 28,025,558 -0.76(-2.15%)
Jun 23, 2011 34.68 35.21 34.22 35.19 18,713,056 -0.14(-0.40%)
Jun 22, 2011 35.40 35.82 35.32 35.33 14,949,468 -0.21(-0.60%)
Jun 21, 2011 35.19 35.74 35.10 35.54 21,009,332 +0.70(+2.02%)
Jun 20, 2011 34.86 35.07 34.72 34.83 24,503,680 +0.16(+0.47%)
Jun 17, 2011 34.81 35.16 34.37 34.67 20,181,312 +0.15(+0.43%)
Jun 16, 2011 34.07 34.82 34.00 34.52 17,285,350 +0.51(+1.49%)
Jun 15, 2011 34.29 34.62 33.78 34.01 16,005,444 -0.63(-1.81%)
Jun 14, 2011 34.47 35.02 34.47 34.64 15,631,411 +0.54(+1.58%)
Jun 13, 2011 34.49 34.75 33.86 34.10 14,641,211 -0.36(-1.04%)
Jun 10, 2011 34.81 34.92 34.41 34.46 15,254,397 -0.49(-1.41%)
Jun 09, 2011 34.68 35.24 34.41 34.95 14,449,403 +0.51(+1.47%)
Jun 08, 2011 34.17 34.84 34.17 34.44 16,656,265 +0.28(+0.83%)
Jun 07, 2011 34.37 34.55 34.09 34.16 22,405,168 -0.02(-0.07%)
Jun 06, 2011 34.66 34.94 34.03 34.18 13,222,169 -0.71(-2.03%)
Jun 03, 2011 34.13 35.19 34.12 34.89 15,199,565 +0.23(+0.67%)
May 24, 2011 34.67 35.21 34.62 34.66 15,480,539 +0.28(+0.81%)
May 23, 2011 34.48 34.56 34.14 34.38 14,564,263 -0.62(-1.76%)
May 20, 2011 34.99 35.25 34.60 35.00 16,213,358 -0.04(-0.12%)
May 19, 2011 35.04 35.26 34.73 35.04 13,700,953 +0.27(+0.76%)
May 18, 2011 34.30 35.07 34.16 34.78 18,434,020 +0.61(+1.78%)
May 17, 2011 33.76 34.32 33.76 34.17 17,355,402 +0.05(+0.15%)
May 16, 2011 34.09 34.44 33.78 34.12 17,135,008 +0.00(+0.00%)
May 13, 2011 34.24 34.38 33.73 34.12 17,297,668 -0.04(-0.13%)
May 12, 2011 34.56 34.58 33.75 34.16 26,077,334 -0.48(-1.38%)
May 11, 2011 35.38 35.44 34.41 34.64 21,237,422 -0.99(-2.79%)
May 10, 2011 35.29 35.72 35.13 35.63 14,774,424 +0.42(+1.19%)
May 09, 2011 35.11 35.40 34.94 35.21 20,010,578 +0.37(+1.07%)
May 06, 2011 34.78 35.55 34.63 34.84 24,936,318 +0.46(+1.35%)
May 05, 2011 34.79 34.85 34.01 34.37 26,722,410 -0.80(-2.28%)
May 04, 2011 35.66 35.66 34.59 35.18 32,966,422 -0.42(-1.18%)
May 03, 2011 36.76 36.79 35.06 35.60 37,019,308 -1.40(-3.79%)
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.