Skip to main content

ConocoPhillips (NY: COP )

127.53 +0.69 (+0.54%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.46 28.84 28.42 28.49 18,452,042 -0.24(-0.84%)
Nov 29, 2010 28.62 28.83 28.20 28.73 13,688,269 -0.06(-0.21%)
Nov 26, 2010 28.87 29.06 28.72 28.79 5,432,953 -0.30(-1.04%)
Nov 24, 2010 28.78 29.09 29.09 29.09 12,596,041 +0.44(+1.54%)
Nov 23, 2010 28.75 28.76 28.44 28.65 14,483,666 -0.46(-1.58%)
Nov 22, 2010 29.24 29.24 28.66 29.11 13,895,827 -0.20(-0.69%)
Nov 19, 2010 29.21 29.33 28.93 29.32 16,510,275 +0.08(+0.28%)
Nov 18, 2010 29.19 29.45 29.12 29.24 13,587,538 +0.45(+1.55%)
Nov 17, 2010 28.86 29.09 28.72 28.79 14,698,874 -0.06(-0.21%)
Nov 16, 2010 29.02 29.02 28.64 28.85 22,843,256 -0.54(-1.82%)
Nov 15, 2010 29.56 29.61 29.36 29.39 16,787,668 -0.17(-0.56%)
Nov 12, 2010 29.49 29.65 29.24 29.55 18,346,112 -0.22(-0.75%)
Nov 11, 2010 29.78 29.89 29.63 29.78 16,332,174 -0.15(-0.51%)
Nov 10, 2010 29.34 29.96 29.19 29.93 22,081,316 +0.56(+1.90%)
Nov 09, 2010 29.71 29.80 29.22 29.37 22,002,820 -0.18(-0.61%)
Nov 08, 2010 29.12 29.58 29.05 29.55 18,694,116 +0.28(+0.97%)
Nov 05, 2010 29.06 29.30 28.99 29.26 18,954,026 +0.27(+0.91%)
Nov 04, 2010 28.45 29.10 28.32 29.00 25,552,122 +0.87(+3.10%)
Nov 03, 2010 28.12 28.15 27.64 28.13 21,847,910 +0.03(+0.12%)
Nov 02, 2010 28.08 28.31 27.84 28.09 22,150,588 +0.18(+0.66%)
Nov 01, 2010 28.39 28.46 27.74 27.91 19,736,350 -0.21(-0.74%)
Oct 29, 2010 28.11 28.18 27.84 28.12 17,965,104 -0.09(-0.32%)
Oct 28, 2010 28.59 28.62 28.04 28.21 21,667,174 -0.24(-0.83%)
Oct 27, 2010 28.27 28.63 28.19 28.45 24,555,548 -0.34(-1.17%)
Oct 25, 2010 29.14 29.39 28.75 28.78 36,830,576 -0.15(-0.54%)
Oct 22, 2010 28.84 29.03 28.73 28.94 39,276,564 +0.26(+0.90%)
Oct 21, 2010 28.79 29.02 28.44 28.68 36,215,200 -0.07(-0.24%)
Oct 20, 2010 28.24 28.95 28.11 28.75 20,792,942 +0.60(+2.12%)
Oct 19, 2010 28.34 28.53 27.94 28.15 22,213,150 -0.59(-2.06%)
Oct 18, 2010 28.51 28.83 28.41 28.74 27,455,854 +0.23(+0.79%)
Oct 15, 2010 28.47 28.56 28.15 28.52 18,289,314 +0.22(+0.76%)
Oct 14, 2010 28.28 28.46 28.13 28.30 16,801,260 +0.09(+0.32%)
Oct 13, 2010 28.12 28.38 28.09 28.21 21,389,936 +0.24(+0.87%)
Oct 12, 2010 27.94 28.07 27.63 27.97 17,909,726 -0.08(-0.30%)
Oct 11, 2010 28.01 28.15 27.93 28.05 12,664,796 +0.08(+0.30%)
Oct 08, 2010 27.97 28.12 27.85 27.97 18,678,584 -0.05(-0.17%)
Oct 07, 2010 28.15 28.15 27.75 28.02 426 +0.00(+0.02%)
Oct 06, 2010 27.60 28.01 27.59 28.01 23,660,156 +0.43(+1.55%)
Oct 05, 2010 27.09 27.62 27.06 27.59 94,494 +0.72(+2.67%)
Oct 04, 2010 27.01 27.13 26.65 26.87 17,234,146 -0.28(-1.04%)
Oct 01, 2010 27.15 27.26 26.90 27.15 25,775,750 +0.11(+0.40%)
Sep 30, 2010 26.95 27.21 26.69 27.04 107,641 +0.13(+0.47%)
Sep 29, 2010 26.76 27.07 26.58 26.91 12,290 +0.13(+0.47%)
Sep 28, 2010 26.51 26.92 26.32 26.79 55,995 +0.39(+1.48%)
Sep 27, 2010 26.52 26.64 26.28 26.40 12,464,235 -0.05(-0.18%)
Sep 24, 2010 26.09 26.54 25.97 26.44 16,551,680 +0.53(+2.06%)
Sep 23, 2010 25.91 26.27 25.81 25.91 14,608,784 -0.39(-1.50%)
Sep 22, 2010 26.57 26.74 26.27 26.30 12,921,426 -0.22(-0.81%)
Sep 21, 2010 26.71 26.76 26.42 26.52 18,027,200 -0.15(-0.55%)
Sep 20, 2010 26.06 26.82 25.96 26.67 16,684,136 +0.73(+2.82%)
Sep 17, 2010 25.93 26.16 25.84 25.93 18,627,146 -0.14(-0.52%)
Sep 15, 2010 25.84 26.10 25.68 26.07 14,128,522 +0.09(+0.34%)
Sep 14, 2010 25.88 26.14 25.75 25.98 2,131 -0.00(-0.02%)
Sep 13, 2010 25.93 26.12 25.80 25.98 15,347,178 +0.30(+1.15%)
Sep 10, 2010 25.91 25.95 25.66 25.69 11,887,916 +0.01(+0.04%)
Sep 09, 2010 25.80 25.99 25.67 25.68 12,298,770 +0.19(+0.75%)
Sep 08, 2010 25.25 25.71 25.25 25.49 31,994 +0.31(+1.23%)
Sep 07, 2010 25.63 25.70 25.15 25.18 80,268 -0.65(-2.52%)
Sep 03, 2010 25.65 25.91 25.64 25.83 13,300,282 +0.29(+1.14%)
Sep 02, 2010 25.38 25.57 25.23 25.54 28,999 +0.17(+0.68%)
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.