Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.63 31.43 30.63 30.79 21,153,082 -0.51(-1.63%)
Sep 29, 2011 31.44 31.45 30.67 31.30 27,820,306 +0.55(+1.80%)
Sep 28, 2011 31.01 31.87 30.65 30.75 19,751,520 -0.50(-1.60%)
Sep 27, 2011 31.82 32.07 31.06 31.25 19,290,868 +0.06(+0.20%)
Sep 26, 2011 30.61 31.22 30.05 31.18 21,020,762 +0.79(+2.59%)
Sep 23, 2011 30.08 30.75 30.05 30.40 18,862,084 -0.18(-0.57%)
Sep 22, 2011 30.63 30.79 30.07 30.57 32,507,932 -1.01(-3.20%)
Sep 21, 2011 32.50 32.68 31.58 31.58 19,499,890 -1.00(-3.07%)
Sep 20, 2011 32.62 33.18 32.43 32.59 16,856,284 +0.12(+0.36%)
Sep 19, 2011 32.04 32.69 31.80 32.47 17,218,868 -0.25(-0.77%)
Sep 16, 2011 32.77 32.82 32.22 32.72 30,737,074 +0.18(+0.55%)
Sep 15, 2011 32.33 32.60 32.12 32.54 19,053,452 +0.46(+1.44%)
Sep 14, 2011 31.62 32.52 31.28 32.08 20,641,284 +0.59(+1.87%)
Sep 13, 2011 31.34 31.74 31.02 31.49 16,089,305 +0.25(+0.81%)
Sep 12, 2011 30.84 31.25 30.61 31.24 24,301,202 +0.00(+0.02%)
Sep 09, 2011 31.59 31.97 31.06 31.23 25,122,066 -0.80(-2.50%)
Sep 08, 2011 32.58 32.82 31.79 32.04 21,517,482 -0.70(-2.12%)
Sep 07, 2011 32.41 32.77 32.27 32.73 18,113,434 +0.78(+2.45%)
Sep 06, 2011 31.22 32.01 31.02 31.95 22,666,220 -0.36(-1.11%)
Sep 02, 2011 32.29 32.54 31.96 32.31 17,941,600 -0.74(-2.25%)
Sep 01, 2011 33.39 33.49 32.89 33.05 18,416,930 -0.05(-0.15%)
Aug 31, 2011 33.21 33.43 32.85 33.10 18,557,824 +0.11(+0.34%)
Aug 30, 2011 32.50 33.23 32.20 32.99 22,542,408 +0.03(+0.09%)
Aug 29, 2011 32.42 32.99 32.38 32.96 16,524,242 +1.10(+3.47%)
Aug 26, 2011 31.26 32.10 30.88 31.86 15,886,348 +0.36(+1.13%)
Aug 25, 2011 32.39 32.52 31.36 31.50 15,675,568 -0.65(-2.03%)
Aug 24, 2011 31.79 32.20 31.52 32.15 15,763,207 +0.20(+0.62%)
Aug 23, 2011 30.89 31.96 30.87 31.95 23,992,256 +1.16(+3.76%)
Aug 22, 2011 31.79 31.94 30.64 30.80 18,284,860 -0.13(-0.41%)
Aug 19, 2011 30.67 31.58 30.64 30.92 28,240,968 -0.10(-0.31%)
Aug 18, 2011 31.85 31.86 30.68 31.02 33,942,392 -1.47(-4.53%)
Aug 17, 2011 32.72 32.88 32.27 32.49 15,133,210 +0.14(+0.42%)
Aug 16, 2011 32.50 32.61 31.97 32.36 19,787,326 -0.46(-1.39%)
Aug 15, 2011 32.61 33.19 32.47 32.81 20,356,588 +0.70(+2.16%)
Aug 12, 2011 32.36 32.64 31.76 32.12 22,551,006 +0.26(+0.81%)
Aug 11, 2011 30.65 32.30 30.34 31.86 32,440,306 +1.37(+4.48%)
Aug 10, 2011 31.35 31.69 30.17 30.49 31,713,996 -0.90(-2.87%)
Aug 09, 2011 31.69 31.46 29.37 31.39 45,559,120 +1.28(+4.26%)
Aug 08, 2011 31.69 32.81 30.07 30.11 59,430,432 -2.83(-8.60%)
Aug 05, 2011 32.64 33.59 31.73 32.94 38,729,744 +0.40(+1.24%)
Aug 04, 2011 33.75 33.80 32.47 32.54 32,536,426 -1.77(-5.16%)
Aug 03, 2011 34.35 34.65 33.74 34.31 24,911,636 -0.03(-0.10%)
Aug 02, 2011 34.77 35.22 34.33 34.35 19,996,572 -0.66(-1.89%)
Aug 01, 2011 35.72 35.72 34.74 35.01 18,470,050 +0.00(+0.00%)
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%)
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.