ConocoPhillips (NY: COP )

120.56 +2.91 (+2.47%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 48.65 48.87 47.78 48.00 16,905,088 -0.35(-0.72%)
Jan 28, 2010 50.04 50.24 47.77 48.35 13,702,334 -1.46(-2.93%)
Jan 27, 2010 50.43 51.04 48.99 49.81 12,079,055 -0.62(-1.23%)
Jan 26, 2010 50.33 51.02 49.96 50.43 11,073,291 -0.32(-0.63%)
Jan 25, 2010 50.96 51.58 50.66 50.75 8,734,702 +0.15(+0.30%)
Jan 22, 2010 52.00 52.19 50.51 50.60 13,455,912 -1.64(-3.14%)
Jan 21, 2010 53.03 53.27 52.06 52.24 15,766,058 -0.82(-1.55%)
Jan 20, 2010 52.81 53.16 52.51 53.06 9,433,394 -0.65(-1.21%)
Jan 19, 2010 52.45 53.80 52.45 53.71 8,674,582 +0.69(+1.30%)
Jan 15, 2010 52.83 53.02 53.02 53.02 11,596,700 +0.04(+0.08%)
Jan 14, 2010 52.66 53.15 52.50 52.98 6,735,511 +0.22(+0.42%)
Jan 13, 2010 52.21 52.96 51.98 52.76 7,225,159 +0.33(+0.63%)
Jan 12, 2010 53.00 53.01 52.28 52.43 8,614,944 -1.14(-2.13%)
Jan 11, 2010 53.54 53.74 53.06 53.57 6,836,498 +0.31(+0.58%)
Jan 08, 2010 52.61 53.28 52.43 53.26 5,552,872 +0.46(+0.87%)
Jan 07, 2010 52.71 53.09 52.50 52.80 5,832,260 -0.21(-0.40%)
Jan 06, 2010 52.67 53.07 52.33 53.01 8,867,159 +0.38(+0.72%)
Jan 05, 2010 52.65 52.77 52.21 52.63 7,688,075 +0.05(+0.10%)
Jan 04, 2010 51.77 52.68 51.53 52.58 10,581,695 +1.51(+2.96%)
Dec 31, 2009 51.12 51.07 51.07 51.07 7,838,400 +0.08(+0.16%)
Dec 30, 2009 50.56 51.00 50.50 50.99 4,425,554 +0.19(+0.37%)
Dec 29, 2009 51.25 51.38 50.73 50.80 4,689,496 -0.36(-0.70%)
Dec 28, 2009 51.00 51.25 50.84 51.16 4,029,998 +0.29(+0.57%)
Dec 24, 2009 50.49 50.95 50.41 50.87 2,234,500 +0.39(+0.77%)
Dec 23, 2009 50.72 50.90 50.38 50.48 5,015,243 -0.36(-0.71%)
Dec 22, 2009 50.67 50.99 50.54 50.84 7,585,430 +0.24(+0.47%)
Dec 21, 2009 50.19 50.60 50.11 50.60 8,573,560 +0.80(+1.61%)
Dec 18, 2009 50.65 50.69 49.40 49.80 14,891,453 -0.41(-0.82%)
Dec 17, 2009 50.54 50.82 50.15 50.21 8,872,453 -1.02(-1.99%)
Dec 16, 2009 50.95 51.52 50.81 51.23 8,004,210 +0.57(+1.13%)
Dec 15, 2009 50.61 51.12 50.35 50.66 7,874,864 -0.43(-0.84%)
Dec 14, 2009 51.11 51.25 50.87 51.09 10,345,107 +0.17(+0.33%)
Dec 11, 2009 51.00 51.19 50.58 50.92 7,072,374 +0.03(+0.06%)
Dec 10, 2009 50.54 50.98 50.25 50.89 9,194,953 +0.67(+1.33%)
Dec 09, 2009 50.08 50.50 49.82 50.22 9,197,940 +0.28(+0.56%)
Dec 08, 2009 50.40 50.42 49.79 49.94 10,090,841 -0.88(-1.73%)
Dec 07, 2009 50.50 51.35 50.43 50.82 7,072,755 +0.16(+0.32%)
Dec 04, 2009 51.75 52.28 50.50 50.66 10,416,853 -0.51(-1.00%)
Dec 03, 2009 51.80 51.96 51.05 51.17 8,836,680 -0.67(-1.29%)
Dec 02, 2009 52.39 52.40 51.59 51.84 6,830,764 -0.42(-0.80%)
Dec 01, 2009 52.91 52.91 52.07 52.26 8,164,971 +0.49(+0.95%)
Nov 30, 2009 51.77 52.23 51.29 51.77 8,425,382 -0.15(-0.29%)
Nov 27, 2009 51.15 52.18 50.80 51.92 5,257,102 -0.98(-1.85%)
Nov 25, 2009 52.70 52.96 52.48 52.90 7,234,047 +0.22(+0.42%)
Nov 24, 2009 52.28 52.80 51.79 52.68 10,566,547 +0.31(+0.59%)
Nov 23, 2009 52.78 53.67 52.15 52.37 10,744,725 +0.29(+0.56%)
Nov 20, 2009 52.28 52.55 51.63 52.08 11,853,835 -0.48(-0.91%)
Nov 19, 2009 53.20 53.29 52.39 52.56 9,693,515 -1.02(-1.90%)
Nov 18, 2009 53.76 53.96 53.07 53.58 8,469,153 -0.11(-0.20%)
Nov 17, 2009 53.54 53.91 53.11 53.69 8,422,524 -0.15(-0.28%)
Nov 16, 2009 53.13 54.13 53.09 53.84 9,468,278 +1.01(+1.91%)
Nov 13, 2009 52.14 53.20 51.86 52.83 9,792,306 +0.61(+1.17%)
Nov 12, 2009 53.01 53.22 51.99 52.22 10,419,778 -0.94(-1.77%)
Nov 11, 2009 53.95 54.09 53.00 53.16 10,763,113 -0.41(-0.77%)
Nov 10, 2009 52.57 53.75 52.57 53.57 13,679,501 +0.72(+1.36%)
Nov 09, 2009 52.79 53.23 52.65 52.85 9,097,767 +0.74(+1.42%)
Nov 06, 2009 51.45 52.39 51.31 52.11 8,447,891 +0.31(+0.60%)
Nov 05, 2009 51.56 52.33 51.54 51.80 9,528,308 +0.55(+1.07%)
Nov 04, 2009 51.07 52.00 51.00 51.25 11,703,100 +0.50(+0.99%)
Nov 03, 2009 49.25 50.92 49.13 50.75 12,565,131 +0.77(+1.54%)
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.