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, 2009 20.57 20.63 20.33 20.49 22,608,344 -0.30(-1.47%)
Aug 28, 2009 20.91 20.98 20.69 20.80 14,610,971 -0.01(-0.07%)
Aug 27, 2009 20.70 20.88 20.28 20.81 33,058,890 +0.06(+0.31%)
Aug 26, 2009 20.32 20.82 20.25 20.75 34,151,024 +0.25(+1.24%)
Aug 25, 2009 20.70 20.85 20.42 20.49 25,855,938 -0.13(-0.62%)
Aug 24, 2009 20.27 20.66 20.22 20.62 37,462,376 +0.51(+2.51%)
Aug 21, 2009 20.01 20.16 19.91 20.11 34,505,748 +0.43(+2.20%)
Aug 20, 2009 19.64 19.86 19.56 19.68 19,941,976 +0.06(+0.30%)
Aug 19, 2009 19.19 19.86 19.13 19.62 22,802,620 +0.24(+1.24%)
Aug 18, 2009 19.31 19.48 19.20 19.38 17,835,548 +0.13(+0.69%)
Aug 17, 2009 19.48 19.48 19.14 19.25 22,477,838 -0.67(-3.36%)
Aug 14, 2009 20.12 20.20 19.68 19.92 18,611,734 -0.20(-1.00%)
Aug 13, 2009 20.04 20.14 19.85 20.12 23,037,034 +0.15(+0.73%)
Aug 12, 2009 19.86 20.11 19.86 19.97 24,533,312 +0.12(+0.62%)
Aug 11, 2009 20.04 20.14 19.82 19.85 17,855,360 -0.27(-1.36%)
Aug 10, 2009 20.02 20.25 19.95 20.12 18,664,748 +0.07(+0.34%)
Aug 07, 2009 20.34 20.40 19.99 20.05 15,549,978 -0.02(-0.11%)
Aug 06, 2009 20.31 20.34 19.94 20.08 17,621,960 -0.21(-1.05%)
Aug 05, 2009 20.42 20.44 20.09 20.29 19,525,014 -0.04(-0.18%)
Aug 04, 2009 20.39 20.51 20.22 20.33 19,263,524 -0.11(-0.55%)
Aug 03, 2009 20.18 20.63 20.14 20.44 29,243,496 +0.55(+2.77%)
Jul 31, 2009 19.57 19.95 19.38 19.89 30,145,636 +0.24(+1.20%)
Jul 30, 2009 19.78 19.98 19.50 19.65 30,436,030 +0.15(+0.77%)
Jul 29, 2009 19.98 19.99 19.28 19.50 42,698,260 -0.93(-4.54%)
Jul 28, 2009 20.36 20.52 20.09 20.43 30,815,892 -0.13(-0.62%)
Jul 27, 2009 20.59 20.81 20.40 20.56 24,908,922 +0.10(+0.51%)
Jul 24, 2009 19.91 20.53 19.91 20.45 27,153,744 +0.44(+2.18%)
Jul 23, 2009 19.61 20.11 19.59 20.02 27,120,732 +0.38(+1.92%)
Jul 22, 2009 19.54 19.86 19.40 19.64 24,477,790 -0.15(-0.78%)
Jul 21, 2009 19.82 19.99 19.57 19.79 27,059,946 +0.14(+0.72%)
Jul 20, 2009 19.51 19.71 19.36 19.65 28,358,452 +0.37(+1.91%)
Jul 17, 2009 19.29 19.45 19.11 19.28 24,224,144 +0.00(+0.02%)
Jul 16, 2009 18.84 19.38 18.81 19.28 25,514,684 +0.33(+1.75%)
Jul 15, 2009 18.74 19.02 18.69 18.95 30,180,330 +0.50(+2.69%)
Jul 14, 2009 18.58 18.77 18.28 18.45 31,919,172 -0.03(-0.17%)
Jul 13, 2009 17.98 18.49 17.94 18.48 28,843,688 +0.41(+2.27%)
Jul 10, 2009 18.05 18.13 17.77 18.07 27,928,636 -0.27(-1.46%)
Jul 09, 2009 18.18 18.64 18.14 18.34 35,370,412 +0.40(+2.21%)
Jul 08, 2009 18.11 18.24 17.57 17.95 50,374,916 -0.25(-1.37%)
Jul 07, 2009 18.54 18.58 17.99 18.20 36,187,500 -0.38(-2.06%)
Jul 06, 2009 18.26 18.61 18.08 18.58 30,209,162 -0.06(-0.32%)
Jul 02, 2009 18.88 18.90 18.64 18.64 27,414,746 -0.50(-2.62%)
Jul 01, 2009 19.48 19.54 19.11 19.14 26,301,856 +0.00(+0.00%)
Jun 30, 2009 19.16 19.37 18.79 19.14 46,377,968 -0.07(-0.36%)
Jun 29, 2009 19.23 19.37 19.05 19.21 29,490,442 +0.27(+1.42%)
Jun 26, 2009 19.03 19.09 18.80 18.94 25,283,940 -0.06(-0.34%)
Jun 25, 2009 18.70 19.11 18.66 19.00 39,143,436 +0.03(+0.14%)
Jun 24, 2009 19.03 19.37 18.89 18.98 33,066,948 +0.20(+1.09%)
Jun 23, 2009 18.68 18.90 18.45 18.77 34,565,160 +0.37(+2.03%)
Jun 22, 2009 19.20 19.20 18.40 18.40 42,767,708 -1.16(-5.91%)
Jun 19, 2009 19.75 19.85 19.50 19.55 37,860,724 +0.07(+0.37%)
Jun 18, 2009 19.33 19.52 19.13 19.48 29,220,788 +0.13(+0.66%)
Jun 17, 2009 19.61 19.67 19.09 19.35 31,081,152 -0.34(-1.71%)
Jun 16, 2009 19.99 20.12 19.60 19.69 36,347,004 -0.00(-0.01%)
Jun 15, 2009 19.94 19.96 19.32 19.69 45,515,624 -0.50(-2.47%)
Jun 12, 2009 20.46 20.47 19.92 20.19 45,055,344 -0.54(-2.59%)
Jun 11, 2009 20.89 21.16 20.69 20.73 39,122,940 -0.10(-0.46%)
Jun 10, 2009 21.13 21.17 20.59 20.82 29,470,576 +0.10(+0.46%)
Jun 09, 2009 20.71 20.92 20.44 20.73 28,351,050 +0.24(+1.18%)
Jun 08, 2009 20.43 20.61 20.13 20.49 29,676,978 +0.01(+0.04%)
Jun 05, 2009 21.09 21.22 20.35 20.48 40,945,656 -0.44(-2.11%)
Jun 04, 2009 20.98 21.10 20.57 20.92 43,563,160 +0.15(+0.75%)
Jun 03, 2009 21.51 21.51 20.45 20.76 46,169,284 -1.05(-4.80%)
Jun 02, 2009 21.84 22.16 21.74 21.81 31,319,176 +0.01(+0.06%)
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.