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 (%)
Aug 31, 2010 24.55 24.78 24.40 24.59 44,472 -0.17(-0.68%)
Aug 30, 2010 24.96 25.12 24.70 24.76 14,922,618 -0.31(-1.24%)
Aug 27, 2010 25.07 25.29 24.45 25.07 23,068,980 +0.29(+1.17%)
Aug 26, 2010 24.95 25.26 24.45 24.77 4,901 -0.31(-1.23%)
Aug 25, 2010 24.87 25.19 24.55 25.08 226,208 +0.02(+0.07%)
Aug 24, 2010 24.91 25.32 24.87 25.07 12,331 -0.14(-0.54%)
Aug 23, 2010 25.38 25.60 25.15 25.20 24,172,956 -0.08(-0.33%)
Aug 20, 2010 25.47 25.56 25.00 25.29 20,890,584 -0.38(-1.50%)
Aug 19, 2010 25.86 25.93 25.49 25.67 40,676 -0.33(-1.28%)
Aug 18, 2010 26.21 26.24 25.77 26.00 36,501 -0.21(-0.81%)
Aug 17, 2010 25.98 26.39 25.77 26.21 50,652 +0.44(+1.71%)
Aug 16, 2010 25.71 25.79 25.48 25.77 15,307,767 -0.04(-0.16%)
Aug 13, 2010 25.82 26.01 25.73 25.82 13,802,504 -0.15(-0.60%)
Aug 12, 2010 25.78 26.11 25.62 25.97 16,697,015 -0.08(-0.29%)
Aug 11, 2010 26.26 26.28 25.90 26.05 72,436 -0.49(-1.84%)
Aug 10, 2010 26.52 26.88 26.43 26.53 6,819 -0.36(-1.33%)
Aug 09, 2010 26.86 27.01 26.79 26.89 13,590,553 +0.18(+0.67%)
Aug 06, 2010 26.71 27.00 26.39 26.71 20,920,616 -0.36(-1.33%)
Aug 05, 2010 26.75 27.13 26.69 27.07 18,039,644 +0.13(+0.49%)
Aug 04, 2010 27.00 27.23 26.77 26.94 11,751 -0.07(-0.24%)
Aug 03, 2010 26.68 27.16 26.65 27.01 11,380 +0.01(+0.05%)
Aug 02, 2010 26.28 27.07 26.24 26.99 29,224,326 +1.08(+4.18%)
Jul 30, 2010 25.91 26.17 25.29 25.91 25,891,100 +0.31(+1.21%)
Jul 29, 2010 25.66 26.06 25.39 25.60 25,610 +0.31(+1.24%)
Jul 28, 2010 25.29 25.64 24.99 25.29 5,627 +0.00(+0.00%)
Jul 27, 2010 25.29 25.52 25.14 25.29 27,103 +0.00(+0.02%)
Jul 26, 2010 25.08 25.41 24.97 25.28 13,847,621 +0.30(+1.19%)
Jul 23, 2010 24.72 25.01 24.51 24.98 17,182,672 +0.24(+0.98%)
Jul 22, 2010 24.52 25.03 24.42 24.74 19,499 +0.53(+2.21%)
Jul 21, 2010 24.65 24.68 23.99 24.21 18,740,286 -0.25(-1.03%)
Jul 20, 2010 24.46 24.55 23.60 24.46 20,526,568 +0.38(+1.58%)
Jul 19, 2010 24.08 24.28 23.92 24.08 15,307,338 -0.00(-0.02%)
Jul 16, 2010 24.08 24.52 23.97 24.08 18,720,732 -0.23(-0.95%)
Jul 15, 2010 24.50 24.63 24.18 24.31 15,702,153 -0.21(-0.86%)
Jul 14, 2010 24.66 24.83 24.37 24.52 519,372 -0.20(-0.79%)
Jul 13, 2010 24.72 24.92 24.47 24.72 52,685 +0.52(+2.15%)
Jul 12, 2010 24.17 24.45 24.05 24.20 20,309,756 -0.09(-0.38%)
Jul 09, 2010 24.29 24.37 23.87 24.29 18,567,882 +0.35(+1.45%)
Jul 08, 2010 24.23 24.23 23.67 23.94 15,417 +0.18(+0.76%)
Jul 07, 2010 22.88 23.81 22.88 23.76 25,980,604 +0.91(+3.98%)
Jul 06, 2010 23.21 23.34 22.58 22.85 6,370 +0.18(+0.78%)
Jul 02, 2010 22.68 22.93 22.49 22.68 15,585,044 +0.10(+0.43%)
Jul 01, 2010 22.67 23.02 22.32 22.58 31,019,416 -0.22(-0.98%)
Jun 30, 2010 23.09 23.36 22.75 22.80 2,781 -0.33(-1.45%)
Jun 29, 2010 23.14 23.53 23.02 23.14 4,026 -0.98(-4.06%)
Jun 25, 2010 24.12 24.46 24.01 24.12 48,914,828 -0.27(-1.12%)
Jun 24, 2010 24.74 24.80 24.14 24.39 4,678 -0.46(-1.87%)
Jun 23, 2010 25.29 25.37 24.76 24.85 23,376,754 -0.44(-1.74%)
Jun 22, 2010 25.87 26.10 25.20 25.30 23,426 -0.62(-2.40%)
Jun 21, 2010 26.38 26.45 25.77 25.92 17,971,156 -0.10(-0.37%)
Jun 18, 2010 26.02 26.02 25.59 26.02 23,333,134 +0.39(+1.50%)
Jun 17, 2010 25.43 25.68 25.17 25.63 22,499,568 +0.33(+1.30%)
Jun 16, 2010 25.04 25.30 24.92 25.30 17,344,718 +0.08(+0.31%)
Jun 15, 2010 24.79 25.25 24.72 25.22 78,799 +0.70(+2.84%)
Jun 14, 2010 25.15 25.40 24.48 24.52 26,994,970 -0.33(-1.31%)
Jun 11, 2010 24.56 24.85 24.42 24.85 14,700,589 +0.06(+0.24%)
Jun 10, 2010 24.19 24.89 24.04 24.79 8,749 +1.23(+5.22%)
Jun 09, 2010 23.84 24.11 23.49 23.56 28,116,230 -0.06(-0.24%)
Jun 08, 2010 23.01 23.69 23.00 23.61 861 +0.58(+2.52%)
Jun 07, 2010 23.37 23.47 23.01 23.03 25,725,486 -0.22(-0.94%)
Jun 04, 2010 23.25 23.85 23.07 23.25 30,850,498 -0.89(-3.69%)
Jun 03, 2010 24.50 24.52 23.93 24.14 29,829,288 -0.24(-0.97%)
Jun 02, 2010 23.80 24.38 23.58 24.38 389,670 +1.00(+4.29%)
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.