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 29, 2008 38.22 38.22 37.49 37.55 17,584,460 -0.36(-0.96%)
Aug 28, 2008 38.29 38.59 37.32 37.91 17,630,618 -0.07(-0.19%)
Aug 27, 2008 37.88 38.34 37.71 37.98 18,425,600 +0.50(+1.32%)
Aug 26, 2008 37.38 38.08 37.22 37.49 17,156,150 +0.25(+0.68%)
Aug 25, 2008 37.87 38.08 37.02 37.23 17,928,278 -0.62(-1.64%)
Aug 22, 2008 38.41 38.49 37.49 37.85 19,303,200 -0.85(-2.20%)
Aug 21, 2008 37.17 38.87 37.05 38.70 34,104,096 +1.91(+5.19%)
Aug 20, 2008 36.45 36.93 36.15 36.79 27,730,208 +0.73(+2.02%)
Aug 19, 2008 34.91 36.21 34.91 36.06 26,541,980 +1.02(+2.92%)
Aug 18, 2008 35.52 36.04 34.91 35.04 22,332,196 -0.30(-0.85%)
Aug 15, 2008 35.97 35.98 35.10 35.34 33,770,964 -0.78(-2.15%)
Aug 14, 2008 37.30 37.32 35.45 36.12 38,090,780 -1.37(-3.64%)
Aug 13, 2008 36.32 37.66 36.29 37.48 28,778,630 +1.10(+3.03%)
Aug 12, 2008 36.81 36.99 36.26 36.38 22,446,852 -0.13(-0.35%)
Aug 11, 2008 36.93 37.22 35.91 36.51 25,037,322 -0.31(-0.84%)
Aug 08, 2008 36.41 36.85 35.66 36.82 21,325,438 +0.06(+0.16%)
Aug 07, 2008 37.31 37.65 36.76 36.76 23,767,592 -0.28(-0.75%)
Aug 06, 2008 36.29 37.11 36.26 37.04 24,911,184 +0.71(+1.94%)
Aug 05, 2008 36.03 36.50 35.70 36.33 27,047,270 +0.18(+0.49%)
Aug 04, 2008 36.97 37.13 35.96 36.16 34,237,300 -0.77(-2.09%)
Aug 01, 2008 36.93 37.88 36.78 36.93 22,719,606 -0.21(-0.58%)
Jul 31, 2008 38.24 38.24 37.06 37.14 30,356,014 -1.39(-3.61%)
Jul 30, 2008 36.43 38.68 36.36 38.54 34,480,716 +2.01(+5.49%)
Jul 29, 2008 36.53 37.50 36.09 36.53 29,681,288 -0.90(-2.41%)
Jul 28, 2008 37.81 37.93 37.05 37.43 24,341,232 +0.12(+0.33%)
Jul 25, 2008 37.31 37.95 36.56 37.31 24,750,004 +0.09(+0.23%)
Jul 24, 2008 37.45 37.85 36.99 37.22 31,268,726 -0.02(-0.05%)
Jul 23, 2008 38.59 38.59 37.07 37.24 34,706,100 -1.13(-2.94%)
Jul 22, 2008 38.91 39.13 38.12 38.37 27,508,816 -0.71(-1.81%)
Jul 21, 2008 38.41 39.13 38.29 39.07 23,977,018 +0.89(+2.32%)
Jul 18, 2008 37.81 38.38 37.59 38.19 33,235,342 +0.46(+1.23%)
Jul 17, 2008 37.98 38.17 37.13 37.72 49,146,036 -0.14(-0.36%)
Jul 16, 2008 38.57 38.65 37.58 37.86 51,131,220 -0.74(-1.92%)
Jul 15, 2008 40.09 40.19 38.47 38.60 38,631,864 -1.66(-4.13%)
Jul 14, 2008 40.45 40.83 39.74 40.26 20,312,362 +0.15(+0.39%)
Jul 11, 2008 41.41 41.41 39.71 40.11 31,141,566 -0.90(-2.19%)
Jul 10, 2008 40.00 41.00 39.61 41.00 28,745,444 +1.09(+2.74%)
Jul 09, 2008 40.60 41.50 39.84 39.91 31,986,970 -0.66(-1.63%)
Jul 08, 2008 40.65 40.90 39.91 40.57 40,215,444 -0.55(-1.34%)
Jul 07, 2008 41.46 42.25 40.59 41.12 33,659,304 -0.67(-1.61%)
Jul 04, 2008 41.60 42.35 40.73 41.79 26,291,734 +0.00(+0.00%)
Jul 03, 2008 41.60 42.35 40.73 41.79 26,291,734 +0.50(+1.20%)
Jul 02, 2008 43.00 43.05 41.18 41.30 41,247,800 -1.68(-3.91%)
Jul 01, 2008 42.99 43.07 42.33 42.98 27,936,548 +0.02(+0.05%)
Jun 30, 2008 41.73 43.07 41.73 42.95 34,110,776 +1.25(+3.00%)
Jun 27, 2008 42.24 42.63 41.66 41.70 35,292,648 -0.45(-1.06%)
Jun 26, 2008 42.80 43.02 41.87 42.15 32,996,742 -0.64(-1.49%)
Jun 25, 2008 43.33 43.39 42.40 42.79 34,216,632 -0.30(-0.70%)
Jun 24, 2008 43.24 43.65 42.80 43.09 24,042,634 -0.39(-0.90%)
Jun 23, 2008 41.88 43.48 41.88 43.48 26,499,352 +1.27(+3.00%)
Jun 20, 2008 42.81 42.97 41.99 42.21 32,182,914 -0.41(-0.96%)
Jun 19, 2008 43.42 43.66 42.49 42.62 26,356,392 -0.67(-1.56%)
Jun 18, 2008 43.24 43.51 42.67 43.30 22,596,678 -0.29(-0.67%)
Jun 17, 2008 43.10 43.67 42.80 43.59 20,187,584 +0.55(+1.27%)
Jun 16, 2008 43.11 43.62 42.96 43.04 23,366,224 +0.15(+0.34%)
Jun 13, 2008 41.83 43.09 41.69 42.90 25,758,726 +0.81(+1.91%)
Jun 12, 2008 42.54 42.54 41.75 42.09 31,569,942 -0.72(-1.69%)
Jun 11, 2008 42.64 43.12 42.33 42.81 29,016,166 +0.55(+1.30%)
Jun 10, 2008 42.72 43.20 41.83 42.26 31,038,584 -1.08(-2.49%)
Jun 09, 2008 42.31 43.61 42.29 43.34 30,246,448 +1.40(+3.33%)
Jun 06, 2008 42.82 43.57 41.89 41.94 45,157,208 -0.75(-1.76%)
Jun 05, 2008 40.66 42.80 40.66 42.69 34,228,792 +2.11(+5.19%)
Jun 04, 2008 41.55 41.65 40.45 40.59 35,275,672 -1.12(-2.68%)
Jun 03, 2008 42.24 42.54 41.68 41.71 31,167,796 -0.59(-1.40%)
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.