ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.36 27.89 27.10 27.81 21,561,582 +0.33(+1.20%)
Jul 30, 2009 27.65 27.93 27.27 27.48 21,769,286 +0.21(+0.77%)
Jul 29, 2009 27.93 27.95 26.96 27.27 30,539,810 -1.30(-4.54%)
Jul 28, 2009 28.47 28.69 28.09 28.57 22,040,980 -0.18(-0.62%)
Jul 27, 2009 28.78 29.10 28.53 28.74 17,816,036 +0.15(+0.51%)
Jul 24, 2009 27.84 28.70 27.83 28.60 19,421,640 +0.61(+2.18%)
Jul 23, 2009 27.42 28.12 27.39 27.99 19,398,028 +0.53(+1.92%)
Jul 22, 2009 27.32 27.77 27.12 27.46 17,507,670 -0.22(-0.78%)
Jul 21, 2009 27.71 27.95 27.36 27.67 19,354,550 +0.20(+0.72%)
Jul 20, 2009 27.28 27.56 27.07 27.48 20,283,302 +0.52(+1.91%)
Jul 17, 2009 26.97 27.19 26.72 26.96 17,326,252 +0.01(+0.02%)
Jul 16, 2009 26.34 27.10 26.30 26.96 18,249,306 +0.46(+1.75%)
Jul 15, 2009 26.20 26.59 26.13 26.49 21,586,396 +0.69(+2.69%)
Jul 14, 2009 25.98 26.24 25.56 25.80 22,830,098 -0.04(-0.17%)
Jul 13, 2009 25.14 25.86 25.08 25.84 20,630,368 +0.57(+2.27%)
Jul 10, 2009 25.24 25.35 24.85 25.27 19,975,878 -0.38(-1.46%)
Jul 09, 2009 25.42 26.06 25.37 25.64 25,298,588 +0.55(+2.21%)
Jul 08, 2009 25.33 25.50 24.57 25.09 36,030,516 -0.35(-1.38%)
Jul 07, 2009 25.92 25.98 25.16 25.44 25,883,010 -0.53(-2.06%)
Jul 06, 2009 25.53 26.01 25.28 25.98 21,607,020 -0.08(-0.32%)
Jul 02, 2009 26.40 26.43 26.06 26.06 19,608,320 -0.70(-2.62%)
Jul 01, 2009 27.23 27.32 26.72 26.76 18,812,328 +0.00(+0.00%)
Jun 30, 2009 26.79 27.08 26.27 26.76 33,171,714 -0.10(-0.36%)
Jun 29, 2009 26.88 27.08 26.63 26.85 21,092,956 +0.38(+1.42%)
Jun 26, 2009 26.61 26.69 26.29 26.48 18,084,268 -0.09(-0.34%)
Jun 25, 2009 26.15 26.72 26.08 26.57 27,997,232 +0.04(+0.14%)
Jun 24, 2009 26.61 27.08 26.41 26.53 23,651,042 +0.29(+1.09%)
Jun 23, 2009 26.12 26.43 25.79 26.24 24,722,634 +0.52(+2.03%)
Jun 22, 2009 26.85 26.85 25.72 25.72 30,589,484 -1.62(-5.91%)
Jun 19, 2009 27.61 27.76 27.26 27.34 27,079,776 +0.10(+0.37%)
Jun 18, 2009 27.02 27.29 26.75 27.24 20,900,086 +0.18(+0.66%)
Jun 17, 2009 27.42 27.50 26.69 27.06 22,230,706 -0.47(-1.71%)
Jun 16, 2009 27.94 28.13 27.41 27.53 25,997,094 -0.00(-0.01%)
Jun 15, 2009 27.88 27.90 27.01 27.53 32,554,922 -0.70(-2.47%)
Jun 12, 2009 28.60 28.62 27.85 28.23 32,225,708 -0.75(-2.59%)
Jun 11, 2009 29.21 29.58 28.93 28.98 27,982,574 -0.13(-0.46%)
Jun 10, 2009 29.54 29.60 28.79 29.11 21,078,748 +0.13(+0.46%)
Jun 09, 2009 28.96 29.25 28.57 28.98 20,278,008 +0.34(+1.18%)
Jun 08, 2009 28.57 28.82 28.14 28.64 21,226,374 +0.01(+0.04%)
Jun 05, 2009 29.49 29.67 28.45 28.63 29,286,264 -0.62(-2.11%)
Jun 04, 2009 29.33 29.51 28.76 29.25 31,158,428 +0.22(+0.75%)
Jun 03, 2009 30.08 30.08 28.60 29.03 33,022,450 -1.46(-4.80%)
Jun 02, 2009 30.54 30.99 30.40 30.49 22,400,952 +0.02(+0.06%)
Jun 01, 2009 29.92 30.66 29.72 30.47 21,133,566 +1.31(+4.49%)
May 29, 2009 29.55 29.68 28.92 29.16 22,011,498 +0.15(+0.50%)
May 28, 2009 28.53 29.19 28.52 29.02 23,817,956 +0.73(+2.56%)
May 27, 2009 28.72 29.33 28.16 28.29 17,571,906 -0.36(-1.24%)
May 26, 2009 27.99 28.72 27.80 28.65 15,944,654 +0.41(+1.46%)
May 22, 2009 28.58 28.74 28.16 28.23 11,847,679 -0.18(-0.63%)
May 21, 2009 28.74 28.85 28.08 28.41 18,749,952 -0.97(-3.31%)
May 20, 2009 29.76 30.10 29.29 29.39 18,000,928 +0.18(+0.63%)
May 19, 2009 29.18 29.60 29.11 29.20 17,374,506 +0.24(+0.83%)
May 18, 2009 28.37 29.22 28.34 28.96 17,137,978 +1.01(+3.62%)
May 15, 2009 28.30 28.51 27.73 27.95 15,785,719 -0.52(-1.81%)
May 14, 2009 28.14 28.74 28.01 28.46 15,608,254 +0.09(+0.31%)
May 13, 2009 28.61 29.31 28.29 28.37 22,915,640 -0.55(-1.91%)
May 12, 2009 29.10 29.39 28.60 28.93 19,528,042 +0.22(+0.75%)
May 11, 2009 29.23 29.23 28.53 28.71 20,609,790 -1.13(-3.79%)
May 08, 2009 28.46 30.07 28.40 29.84 35,059,748 +2.11(+7.59%)
May 07, 2009 28.78 28.95 27.64 27.74 27,360,526 -0.39(-1.40%)
May 06, 2009 27.74 28.42 27.55 28.13 22,020,800 +0.80(+2.93%)
May 05, 2009 28.12 28.18 27.17 27.33 15,693,431 -0.58(-2.07%)
May 04, 2009 27.92 28.01 27.73 27.91 21,949,660 +0.87(+3.22%)
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.