ConocoPhillips (NY: COP )

110.02 -2.58 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.95 31.09 30.40 30.54 26,572,168 -0.22(-0.72%)
Jan 28, 2010 31.84 31.96 30.39 30.76 21,537,936 -0.93(-2.93%)
Jan 27, 2010 32.08 32.47 31.17 31.69 18,986,394 -0.39(-1.23%)
Jan 26, 2010 32.02 32.46 31.78 32.08 17,405,490 -0.20(-0.63%)
Jan 25, 2010 32.42 32.81 32.23 32.29 13,729,592 +0.10(+0.30%)
Jan 22, 2010 33.08 33.20 32.13 32.19 21,150,600 -1.04(-3.14%)
Jan 21, 2010 33.74 33.89 33.12 33.23 24,781,790 -0.52(-1.55%)
Jan 20, 2010 33.60 33.82 33.41 33.76 14,827,827 -0.41(-1.21%)
Jan 19, 2010 33.37 34.23 33.37 34.17 13,635,093 +0.44(+1.30%)
Jan 15, 2010 33.61 33.73 33.73 33.73 18,228,208 +0.03(+0.08%)
Jan 14, 2010 33.50 33.81 33.40 33.71 10,587,175 +0.14(+0.42%)
Jan 13, 2010 33.22 33.69 33.07 33.57 11,356,825 +0.21(+0.63%)
Jan 12, 2010 33.72 33.72 33.26 33.36 13,541,351 -0.73(-2.13%)
Jan 11, 2010 34.06 34.19 33.76 34.08 10,745,911 +0.20(+0.58%)
Jan 08, 2010 33.47 33.90 33.36 33.88 8,728,251 +0.29(+0.87%)
Jan 07, 2010 33.53 33.78 33.40 33.59 9,167,405 -0.13(-0.40%)
Jan 06, 2010 33.51 33.76 33.29 33.72 13,937,794 +0.24(+0.72%)
Jan 05, 2010 33.50 33.57 33.22 33.48 12,084,457 +0.03(+0.10%)
Jan 04, 2010 32.94 33.51 32.78 33.45 16,632,778 +0.96(+2.96%)
Dec 31, 2009 32.52 32.49 32.49 32.49 12,320,745 +0.05(+0.16%)
Dec 30, 2009 32.17 32.45 32.13 32.44 6,956,282 +0.12(+0.37%)
Dec 29, 2009 32.60 32.69 32.27 32.32 7,371,158 -0.23(-0.70%)
Dec 28, 2009 32.45 32.60 32.34 32.55 6,334,529 +0.18(+0.57%)
Dec 24, 2009 32.12 32.41 32.07 32.36 3,512,286 +0.25(+0.77%)
Dec 23, 2009 32.27 32.38 32.05 32.12 7,883,181 -0.23(-0.71%)
Dec 22, 2009 32.24 32.44 32.15 32.34 11,923,115 +0.15(+0.47%)
Dec 21, 2009 31.93 32.19 31.88 32.19 13,476,302 +0.51(+1.61%)
Dec 18, 2009 32.22 32.25 31.43 31.68 23,407,046 -0.26(-0.82%)
Dec 17, 2009 32.15 32.33 31.91 31.94 13,946,115 -0.65(-1.99%)
Dec 16, 2009 32.41 32.78 32.33 32.59 12,581,372 +0.36(+1.13%)
Dec 15, 2009 32.20 32.52 32.03 32.23 12,378,061 -0.27(-0.84%)
Dec 14, 2009 32.52 32.60 32.36 32.50 16,260,898 +0.11(+0.33%)
Dec 11, 2009 32.45 32.57 32.18 32.40 11,116,671 +0.02(+0.06%)
Dec 10, 2009 32.15 32.43 31.97 32.38 14,453,035 +0.43(+1.33%)
Dec 09, 2009 31.86 32.13 31.70 31.95 14,457,730 +0.18(+0.56%)
Dec 08, 2009 32.06 32.08 31.68 31.77 15,861,232 -0.56(-1.73%)
Dec 07, 2009 32.13 32.67 32.08 32.33 11,117,270 +0.10(+0.32%)
Dec 04, 2009 32.92 33.26 32.13 32.23 16,373,672 -0.32(-1.00%)
Dec 03, 2009 32.95 33.06 32.48 32.55 13,889,886 -0.43(-1.29%)
Dec 02, 2009 33.33 33.34 32.82 32.98 10,736,898 -0.27(-0.80%)
Dec 01, 2009 33.66 33.66 33.13 33.25 12,834,064 +0.31(+0.95%)
Nov 30, 2009 32.94 33.23 32.63 32.94 13,243,389 -0.10(-0.29%)
Nov 27, 2009 32.54 33.20 32.32 33.03 8,263,346 -0.62(-1.85%)
Nov 25, 2009 33.53 33.69 33.39 33.65 11,370,796 +0.14(+0.42%)
Nov 24, 2009 33.26 33.59 32.95 33.51 16,608,967 +0.20(+0.59%)
Nov 23, 2009 33.58 34.14 33.18 33.32 16,889,036 +0.18(+0.56%)
Nov 20, 2009 33.26 33.43 32.85 33.13 18,632,384 -0.31(-0.91%)
Nov 19, 2009 33.85 33.90 33.33 33.44 15,236,697 -0.65(-1.90%)
Nov 18, 2009 34.20 34.33 33.76 34.09 13,312,190 -0.07(-0.20%)
Nov 17, 2009 34.06 34.30 33.79 34.16 13,238,897 -0.10(-0.28%)
Nov 16, 2009 33.80 34.44 33.78 34.25 14,882,659 +0.64(+1.91%)
Nov 13, 2009 33.17 33.85 32.99 33.61 15,391,981 +0.39(+1.17%)
Nov 12, 2009 33.72 33.86 33.08 33.22 16,378,269 -0.60(-1.77%)
Nov 11, 2009 34.32 34.41 33.72 33.82 16,917,938 -0.26(-0.77%)
Nov 10, 2009 33.44 34.20 33.44 34.08 21,502,046 +0.46(+1.36%)
Nov 09, 2009 33.58 33.86 33.50 33.62 14,300,274 +0.47(+1.42%)
Nov 06, 2009 32.73 33.33 32.64 33.15 13,278,770 +0.20(+0.60%)
Nov 05, 2009 32.80 33.29 32.79 32.95 14,977,017 +0.35(+1.07%)
Nov 04, 2009 32.49 33.08 32.45 32.60 18,395,452 +0.32(+0.99%)
Nov 03, 2009 31.33 32.39 31.26 32.29 19,750,430 +0.49(+1.54%)
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.