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 (%)
Aug 31, 2010 24.55 24.78 24.40 24.58 44,475 -0.17(-0.68%)
Aug 30, 2010 24.96 25.12 24.70 24.75 14,923,739 -0.31(-1.24%)
Aug 27, 2010 25.06 25.28 24.44 25.06 23,070,712 +0.29(+1.17%)
Aug 26, 2010 24.95 25.26 24.44 24.77 4,902 -0.31(-1.23%)
Aug 25, 2010 24.87 25.19 24.55 25.08 226,225 +0.02(+0.07%)
Aug 24, 2010 24.91 25.32 24.87 25.06 12,332 -0.14(-0.54%)
Aug 23, 2010 25.38 25.60 25.14 25.20 24,174,772 -0.08(-0.33%)
Aug 20, 2010 25.47 25.56 25.00 25.28 20,892,154 -0.38(-1.50%)
Aug 19, 2010 25.86 25.93 25.49 25.67 40,679 -0.33(-1.28%)
Aug 18, 2010 26.21 26.24 25.77 26.00 36,504 -0.21(-0.81%)
Aug 17, 2010 25.98 26.39 25.77 26.21 50,656 +0.44(+1.71%)
Aug 16, 2010 25.71 25.79 25.48 25.77 15,308,917 -0.04(-0.16%)
Aug 13, 2010 25.81 26.01 25.73 25.81 13,803,541 -0.15(-0.60%)
Aug 12, 2010 25.78 26.11 25.62 25.97 16,698,269 -0.08(-0.29%)
Aug 11, 2010 26.26 26.27 25.90 26.04 72,441 -0.49(-1.84%)
Aug 10, 2010 26.52 26.87 26.42 26.53 6,820 -0.36(-1.33%)
Aug 09, 2010 26.86 27.01 26.79 26.89 13,591,574 +0.18(+0.67%)
Aug 06, 2010 26.71 27.00 26.39 26.71 20,922,188 -0.36(-1.33%)
Aug 05, 2010 26.74 27.13 26.69 27.07 18,041,000 +0.13(+0.49%)
Aug 04, 2010 27.00 27.23 26.77 26.94 11,752 -0.07(-0.24%)
Aug 03, 2010 26.68 27.16 26.65 27.01 11,381 +0.01(+0.05%)
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.