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 (%)
Sep 30, 2010 26.94 27.21 26.69 27.04 107,650 +0.13(+0.47%)
Sep 29, 2010 26.76 27.07 26.58 26.91 12,291 +0.13(+0.47%)
Sep 28, 2010 26.51 26.92 26.32 26.79 56,000 +0.39(+1.48%)
Sep 27, 2010 26.52 26.64 26.28 26.40 12,465,171 -0.05(-0.18%)
Sep 24, 2010 26.09 26.54 25.97 26.44 16,552,924 +0.53(+2.06%)
Sep 23, 2010 25.91 26.26 25.80 25.91 14,609,881 -0.39(-1.50%)
Sep 22, 2010 26.56 26.73 26.26 26.30 12,922,397 -0.22(-0.81%)
Sep 21, 2010 26.71 26.76 26.41 26.52 18,028,554 -0.15(-0.55%)
Sep 20, 2010 26.06 26.82 25.95 26.66 16,685,389 +0.73(+2.82%)
Sep 17, 2010 25.93 26.16 25.84 25.93 18,628,546 -0.14(-0.52%)
Sep 15, 2010 25.84 26.10 25.68 26.07 14,129,584 +0.09(+0.34%)
Sep 14, 2010 25.88 26.14 25.75 25.98 2,131 -0.00(-0.02%)
Sep 13, 2010 25.93 26.12 25.80 25.98 15,348,331 +0.30(+1.15%)
Sep 10, 2010 25.91 25.95 25.65 25.69 11,888,810 +0.01(+0.04%)
Sep 09, 2010 25.80 25.99 25.66 25.68 12,299,695 +0.19(+0.75%)
Sep 08, 2010 25.25 25.71 25.25 25.49 31,996 +0.31(+1.23%)
Sep 07, 2010 25.63 25.70 25.14 25.18 80,274 -0.65(-2.52%)
Sep 03, 2010 25.65 25.91 25.64 25.83 13,301,281 +0.29(+1.14%)
Sep 02, 2010 25.38 25.57 25.23 25.54 29,001 +0.17(+0.68%)
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.