Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.53 41.85 41.35 41.66 8,951,618 +0.11(+0.27%)
Jun 27, 2013 41.75 42.08 41.53 41.55 5,380,656 +0.01(+0.02%)
Jun 26, 2013 41.57 41.63 41.15 41.55 5,823,749 +0.34(+0.84%)
Jun 25, 2013 41.19 41.33 40.88 41.20 8,827,719 +0.33(+0.81%)
Jun 24, 2013 41.17 41.25 40.69 40.87 10,731,058 -0.70(-1.67%)
Jun 21, 2013 41.85 41.87 41.01 41.57 12,751,380 +0.06(+0.13%)
Jun 20, 2013 42.10 42.15 41.40 41.51 11,616,771 -0.98(-2.32%)
Jun 19, 2013 42.80 43.09 42.50 42.50 8,614,783 -0.27(-0.63%)
Jun 18, 2013 42.65 42.85 42.52 42.76 4,991,348 +0.11(+0.26%)
Jun 17, 2013 42.32 42.73 42.31 42.65 5,320,593 +0.63(+1.49%)
Jun 14, 2013 42.47 42.50 41.91 42.03 4,833,941 -0.43(-1.01%)
Jun 13, 2013 41.78 42.50 41.58 42.45 7,765,549 +0.53(+1.26%)
Jun 12, 2013 42.88 42.88 41.86 41.92 7,306,475 -0.71(-1.66%)
Jun 11, 2013 42.50 42.82 42.26 42.63 6,822,102 -0.20(-0.47%)
Jun 10, 2013 42.94 43.00 42.66 42.83 6,023,706 -0.08(-0.19%)
Jun 07, 2013 42.81 42.96 42.53 42.92 7,379,318 +0.28(+0.66%)
Jun 06, 2013 42.36 42.64 41.98 42.63 9,608,323 +0.20(+0.47%)
Jun 05, 2013 42.67 42.77 42.31 42.43 10,995,346 -0.04(-0.10%)
Jun 04, 2013 42.62 42.75 42.23 42.48 7,510,195 -0.28(-0.66%)
Jun 03, 2013 42.41 42.76 42.20 42.76 9,894,956 +0.52(+1.22%)
May 31, 2013 42.78 43.14 42.24 42.24 11,666,465 -0.65(-1.51%)
May 30, 2013 43.10 43.12 42.73 42.89 8,216,476 -0.34(-0.80%)
May 29, 2013 43.03 43.39 42.83 43.23 9,339,626 -0.04(-0.10%)
May 28, 2013 43.55 43.80 43.19 43.27 8,577,061 +0.21(+0.50%)
May 24, 2013 43.07 43.13 42.82 43.06 6,716,916 -0.18(-0.41%)
May 23, 2013 42.72 43.33 42.63 43.24 7,616,926 +0.03(+0.08%)
May 22, 2013 43.76 44.05 43.09 43.21 13,598,758 -0.63(-1.43%)
May 21, 2013 43.79 44.15 43.48 43.83 9,600,962 +0.19(+0.44%)
May 20, 2013 43.14 43.93 43.11 43.64 9,119,764 +0.49(+1.14%)
May 17, 2013 42.52 43.15 42.51 43.15 10,391,199 +0.60(+1.41%)
May 16, 2013 42.51 42.85 42.42 42.55 7,652,183 +0.01(+0.02%)
May 15, 2013 42.83 42.83 42.16 42.54 11,872,831 +0.29(+0.68%)
May 13, 2013 42.33 42.48 42.09 42.26 18,366,940 -0.16(-0.37%)
May 10, 2013 42.56 42.65 42.13 42.41 18,290,656 -0.24(-0.56%)
May 09, 2013 42.64 42.86 42.48 42.65 16,145,327 -0.01(-0.02%)
May 08, 2013 42.80 42.90 42.48 42.66 9,501,514 -0.17(-0.40%)
May 07, 2013 42.52 42.93 42.43 42.83 8,705,824 +0.42(+1.00%)
May 06, 2013 42.23 42.54 42.06 42.41 8,513,324 +0.20(+0.48%)
May 03, 2013 41.86 42.24 41.55 42.20 9,473,231 +0.65(+1.57%)
May 02, 2013 40.96 41.73 40.86 41.55 12,244,017 +0.65(+1.58%)
May 01, 2013 41.00 41.39 40.83 40.90 10,490,654 -0.30(-0.73%)
Apr 30, 2013 40.79 41.20 40.56 41.20 9,109,275 +0.37(+0.92%)
Apr 29, 2013 40.41 40.93 40.23 40.83 8,282,799 +0.67(+1.68%)
Apr 26, 2013 39.82 40.21 39.78 40.15 9,249,324 +0.37(+0.93%)
Apr 25, 2013 39.78 40.06 39.34 39.78 9,222,192 +0.08(+0.19%)
Apr 24, 2013 39.46 39.91 39.46 39.71 11,461,690 +0.33(+0.83%)
Apr 23, 2013 39.27 39.40 38.85 39.38 11,037,087 +0.27(+0.68%)
Apr 22, 2013 39.25 39.39 38.79 39.12 8,019,140 -0.07(-0.17%)
Apr 19, 2013 39.29 39.52 38.88 39.18 9,407,489 +0.12(+0.30%)
Apr 18, 2013 38.82 39.24 38.49 39.07 9,070,191 +0.35(+0.90%)
Apr 17, 2013 38.97 38.99 38.43 38.72 10,326,962 -0.43(-1.10%)
Apr 16, 2013 39.54 39.54 38.77 39.15 13,678,397 +0.14(+0.35%)
Apr 15, 2013 40.02 40.02 38.99 39.01 14,338,685 -1.44(-3.57%)
Apr 12, 2013 40.64 40.80 40.27 40.46 7,555,866 -0.55(-1.33%)
Apr 11, 2013 41.17 41.32 40.78 41.00 10,031,528 -0.06(-0.15%)
Apr 10, 2013 40.88 41.30 40.82 41.06 7,997,214 +0.32(+0.79%)
Apr 09, 2013 40.56 40.94 40.21 40.74 6,754,837 +0.32(+0.79%)
Apr 08, 2013 39.94 40.44 39.88 40.42 6,960,398 +0.52(+1.32%)
Apr 05, 2013 39.79 40.00 39.57 39.90 9,885,152 -0.23(-0.58%)
Apr 04, 2013 40.36 40.49 40.01 40.13 7,284,881 -0.27(-0.67%)
Apr 03, 2013 40.99 41.13 40.30 40.40 8,121,366 -0.52(-1.27%)
Apr 02, 2013 41.29 41.34 40.79 40.92 6,998,248 -0.30(-0.73%)
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.