ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 47.91 48.29 47.21 47.53 0 +0.37(+0.78%)
Jan 29, 2009 49.01 49.01 46.88 47.16 16,092,189 -3.00(-5.98%)
Jan 28, 2009 50.62 50.62 49.22 50.16 18,676,962 +0.65(+1.31%)
Jan 27, 2009 49.13 49.97 48.50 49.51 11,281,484 +0.38(+0.77%)
Jan 26, 2009 48.83 50.72 48.53 49.13 11,949,556 +0.95(+1.97%)
Jan 23, 2009 46.86 48.97 46.50 48.18 11,963,504 +0.09(+0.19%)
Jan 22, 2009 48.32 49.25 46.97 48.09 13,802,610 -1.29(-2.61%)
Jan 21, 2009 45.91 49.40 45.90 49.38 16,117,704 +3.69(+8.08%)
Jan 20, 2009 48.22 48.71 45.46 45.69 18,435,408 -3.69(-7.47%)
Jan 16, 2009 49.39 50.18 48.33 49.38 15,922,686 +0.92(+1.90%)
Jan 15, 2009 48.96 49.09 46.16 48.46 23,230,742 -0.76(-1.54%)
Jan 14, 2009 50.52 50.60 48.53 49.22 14,793,320 -2.00(-3.90%)
Jan 13, 2009 50.27 51.81 50.21 51.22 12,421,958 +0.75(+1.49%)
Jan 12, 2009 51.40 51.47 49.91 50.47 11,629,553 -1.52(-2.92%)
Jan 09, 2009 54.00 54.19 51.80 51.99 10,533,658 -2.00(-3.70%)
Jan 08, 2009 52.99 54.24 52.57 53.99 7,688,498 +0.75(+1.41%)
Jan 07, 2009 55.00 55.00 52.74 53.24 10,250,953 -2.44(-4.38%)
Jan 06, 2009 56.53 57.44 55.31 55.68 13,023,210 +0.21(+0.38%)
Jan 05, 2009 54.65 56.05 54.45 55.47 15,543,808 +0.62(+1.13%)
Jan 02, 2009 51.98 55.24 51.83 54.85 11,845,286 +3.05(+5.89%)
Jan 01, 2009 51.13 52.47 50.84 51.80 0 +0.00(+0.00%)
Dec 31, 2008 51.13 52.47 50.84 51.80 9,944,767 +0.35(+0.68%)
Dec 30, 2008 49.14 51.56 48.80 51.45 9,331,504 +2.45(+5.00%)
Dec 29, 2008 49.51 49.99 48.31 49.00 9,832,489 +0.41(+0.84%)
Dec 26, 2008 48.28 48.89 47.90 48.59 5,142,369 +0.59(+1.23%)
Dec 24, 2008 48.22 48.58 47.81 48.00 4,244,800 -0.46(-0.95%)
Dec 23, 2008 49.86 50.26 48.30 48.46 11,593,622 -1.07(-2.16%)
Dec 22, 2008 51.34 51.48 48.88 49.53 11,265,267 -1.27(-2.50%)
Dec 19, 2008 52.34 53.39 50.63 50.80 19,447,424 -0.74(-1.44%)
Dec 18, 2008 53.42 53.66 50.55 51.54 15,602,249 -1.88(-3.52%)
Dec 17, 2008 53.84 54.89 53.28 53.42 11,830,403 -0.71(-1.31%)
Dec 16, 2008 52.71 54.36 52.30 54.13 13,595,661 +2.23(+4.30%)
Dec 15, 2008 52.59 53.42 51.00 51.90 11,855,475 +0.51(+0.99%)
Dec 12, 2008 50.50 52.87 50.01 51.39 12,257,779 -1.42(-2.69%)
Dec 11, 2008 53.72 55.19 52.14 52.81 12,069,927 -0.50(-0.94%)
Dec 10, 2008 52.02 53.93 51.70 53.31 13,912,900 +2.18(+4.26%)
Dec 09, 2008 50.25 52.72 50.00 51.13 13,745,095 +0.28(+0.55%)
Dec 08, 2008 50.00 51.97 49.70 50.85 16,210,741 +3.08(+6.45%)
Dec 05, 2008 45.59 48.58 43.65 47.77 20,199,370 +1.49(+3.22%)
Dec 04, 2008 48.53 49.61 45.57 46.28 15,271,440 -3.48(-6.99%)
Dec 03, 2008 48.17 50.10 46.75 49.76 16,125,284 +0.24(+0.48%)
Dec 02, 2008 49.61 50.24 47.70 49.52 14,375,176 +1.50(+3.12%)
Dec 01, 2008 50.68 51.47 47.97 48.02 17,005,272 -4.50(-8.57%)
Nov 28, 2008 52.52 53.47 51.30 52.52 7,814,836 -2.14(-3.92%)
Nov 26, 2008 50.48 54.93 49.73 54.66 13,500,907 +3.43(+6.70%)
Nov 25, 2008 50.73 51.97 49.69 51.23 15,423,712 +1.72(+3.47%)
Nov 24, 2008 47.55 51.42 45.92 49.51 22,268,546 +2.67(+5.70%)
Nov 21, 2008 42.95 47.22 42.37 46.84 27,812,064 +5.04(+12.06%)
Nov 20, 2008 45.19 46.93 41.27 41.80 23,840,132 -4.54(-9.80%)
Nov 19, 2008 49.74 50.88 46.19 46.34 19,347,740 -3.55(-7.12%)
Nov 18, 2008 47.05 50.22 46.52 49.89 20,057,024 +3.13(+6.69%)
Nov 17, 2008 48.12 48.82 46.57 46.76 18,920,516 -0.63(-1.33%)
Nov 14, 2008 47.92 49.97 45.50 47.39 16,501,635 -1.79(-3.64%)
Nov 13, 2008 45.01 49.55 42.15 49.18 21,234,252 +4.64(+10.42%)
Nov 12, 2008 48.08 48.08 44.44 44.54 15,046,451 -4.54(-9.25%)
Nov 11, 2008 49.57 50.45 48.09 49.08 11,017,000 -1.85(-3.63%)
Nov 10, 2008 53.08 53.50 50.00 50.93 10,371,909 -0.65(-1.26%)
Nov 07, 2008 49.63 52.00 49.21 51.58 11,863,791 +2.47(+5.03%)
Nov 06, 2008 52.75 53.50 48.60 49.11 15,201,380 -4.35(-8.14%)
Nov 05, 2008 54.33 56.38 53.00 53.46 12,538,521 -2.31(-4.14%)
Nov 04, 2008 52.90 55.97 52.80 55.77 15,494,402 +4.21(+8.17%)
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.