ConocoPhillips (NY: COP )

115.62 +5.65 (+5.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 72.02 72.69 71.45 71.99 10,095,745 -0.78(-1.07%)
Jul 28, 2011 73.10 73.52 72.55 72.77 8,020,942 -0.36(-0.49%)
Jul 27, 2011 74.19 74.49 73.12 73.13 10,121,019 -0.48(-0.65%)
Jul 26, 2011 74.56 74.70 73.48 73.61 9,775,735 -0.94(-1.26%)
Jul 25, 2011 74.57 75.26 74.33 74.55 8,455,508 -0.71(-0.94%)
Jul 22, 2011 75.71 75.85 75.08 75.26 8,106,631 -0.55(-0.73%)
Jul 21, 2011 74.82 76.00 74.51 75.81 8,572,966 +0.70(+0.93%)
Jul 20, 2011 75.79 75.92 75.00 75.11 8,909,384 -0.32(-0.42%)
Jul 19, 2011 75.99 76.38 74.70 75.43 10,892,870 -0.01(-0.01%)
Jul 18, 2011 76.35 76.44 75.21 75.44 22,642,692 -0.98(-1.28%)
Jul 15, 2011 76.61 77.03 76.15 76.42 41,702,880 +0.81(+1.07%)
Jul 14, 2011 80.11 80.13 75.50 75.61 61,923,024 +1.21(+1.63%)
Jul 13, 2011 74.42 75.31 73.99 74.40 7,427,761 +0.06(+0.08%)
Jul 12, 2011 74.25 75.21 73.99 74.34 7,287,862 -0.36(-0.48%)
Jul 11, 2011 74.83 75.07 74.41 74.70 6,566,166 -1.21(-1.59%)
Jul 08, 2011 75.34 75.95 75.11 75.91 7,710,179 -0.84(-1.09%)
Jul 07, 2011 76.84 77.00 76.26 76.75 6,076,413 +0.72(+0.95%)
Jul 06, 2011 75.91 76.15 75.57 76.03 6,152,996 +0.18(+0.24%)
Jul 05, 2011 75.91 76.49 75.53 75.85 7,864,123 -0.03(-0.04%)
Jul 01, 2011 75.27 76.00 74.57 75.88 7,628,215 +0.69(+0.92%)
Jun 30, 2011 74.35 75.27 74.33 75.19 7,571,986 +1.17(+1.58%)
Jun 29, 2011 73.69 74.51 73.52 74.02 8,049,860 +0.76(+1.04%)
Jun 28, 2011 72.21 73.37 72.17 73.26 6,868,090 +1.48(+2.06%)
Jun 27, 2011 71.32 72.19 71.27 71.78 7,770,650 +0.35(+0.49%)
Jun 24, 2011 72.76 73.19 71.34 71.43 13,508,250 -1.57(-2.15%)
Jun 23, 2011 71.96 73.04 71.00 73.00 9,019,647 -0.29(-0.40%)
Jun 22, 2011 73.45 74.32 73.27 73.29 7,205,607 -0.44(-0.60%)
Jun 21, 2011 73.00 74.15 72.83 73.73 10,126,447 +1.46(+2.02%)
Jun 20, 2011 72.32 72.75 72.03 72.27 11,810,714 +0.34(+0.47%)
Jun 17, 2011 72.23 72.94 71.31 71.93 9,727,343 +0.31(+0.43%)
Jun 16, 2011 70.69 72.24 70.55 71.62 8,331,496 +1.05(+1.49%)
Jun 15, 2011 71.14 71.82 70.08 70.57 7,714,585 -1.30(-1.81%)
Jun 14, 2011 71.52 72.66 71.52 71.87 7,534,302 +1.12(+1.58%)
Jun 13, 2011 71.56 72.10 70.25 70.75 7,057,028 -0.74(-1.04%)
Jun 10, 2011 72.22 72.46 71.40 71.49 7,352,582 -1.02(-1.41%)
Jun 09, 2011 71.95 73.12 71.40 72.51 6,964,577 +1.05(+1.47%)
Jun 08, 2011 70.90 72.28 70.90 71.46 8,028,279 +0.59(+0.83%)
Jun 07, 2011 71.31 71.69 70.72 70.87 10,799,236 -0.05(-0.07%)
Jun 06, 2011 71.90 72.50 70.60 70.92 6,373,053 -1.47(-2.03%)
Jun 03, 2011 70.81 73.00 70.78 72.39 7,326,153 +0.48(+0.67%)
May 24, 2011 71.94 73.05 71.82 71.91 7,461,582 +0.58(+0.81%)
May 23, 2011 71.54 71.71 70.84 71.33 7,019,939 -1.28(-1.76%)
May 20, 2011 72.60 73.13 71.78 72.61 7,814,799 -0.09(-0.12%)
May 19, 2011 72.69 73.15 72.05 72.70 6,603,826 -0.11(-0.15%)
May 18, 2011 71.82 73.42 71.51 72.81 8,804,613 +1.27(+1.78%)
May 17, 2011 70.69 71.85 70.69 71.54 8,289,435 +0.11(+0.15%)
May 16, 2011 71.37 72.11 70.73 71.43 8,184,168 +0.00(+0.00%)
May 13, 2011 71.69 71.99 70.61 71.43 8,261,859 -0.09(-0.13%)
May 12, 2011 72.36 72.40 70.67 71.52 12,455,278 -1.00(-1.38%)
May 11, 2011 74.07 74.19 72.03 72.52 10,143,598 -2.08(-2.79%)
May 10, 2011 73.89 74.79 73.56 74.60 7,056,686 +0.88(+1.19%)
May 09, 2011 73.50 74.11 73.16 73.72 9,557,622 +0.78(+1.07%)
May 06, 2011 72.82 74.44 72.50 72.94 11,910,296 +0.97(+1.35%)
May 05, 2011 72.84 72.96 71.21 71.97 12,763,385 -1.68(-2.28%)
May 04, 2011 74.67 74.67 72.41 73.65 15,745,703 -0.88(-1.18%)
May 03, 2011 76.97 77.02 73.40 74.53 17,681,476 -2.94(-3.80%)
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.