Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.60 22.70 22.19 22.29 36,395,984 -0.16(-0.72%)
Jan 28, 2010 23.24 23.34 22.19 22.46 29,500,582 -0.68(-2.93%)
Jan 27, 2010 23.42 23.71 22.75 23.14 26,005,726 -0.29(-1.23%)
Jan 26, 2010 23.38 23.70 23.21 23.42 23,840,356 -0.15(-0.63%)
Jan 25, 2010 23.67 23.96 23.53 23.57 18,805,468 +0.07(+0.30%)
Jan 22, 2010 24.15 24.24 23.46 23.50 28,970,046 -0.76(-3.14%)
Jan 21, 2010 24.63 24.74 24.18 24.26 33,943,696 -0.38(-1.55%)
Jan 20, 2010 24.53 24.69 24.39 24.65 20,309,724 -0.30(-1.21%)
Jan 19, 2010 24.36 24.99 24.36 24.95 18,676,032 +0.32(+1.30%)
Jan 15, 2010 24.54 24.63 24.63 24.63 24,967,236 +0.02(+0.08%)
Jan 14, 2010 24.46 24.69 24.39 24.61 14,501,288 +0.10(+0.42%)
Jan 13, 2010 24.25 24.60 24.14 24.51 15,555,481 +0.15(+0.63%)
Jan 12, 2010 24.62 24.62 24.28 24.35 18,547,632 -0.53(-2.13%)
Jan 11, 2010 24.87 24.96 24.65 24.88 14,718,709 +0.14(+0.58%)
Jan 08, 2010 24.44 24.75 24.35 24.74 11,955,113 +0.21(+0.87%)
Jan 07, 2010 24.48 24.66 24.39 24.52 12,556,625 -0.10(-0.40%)
Jan 06, 2010 24.46 24.65 24.31 24.62 19,090,642 +0.18(+0.72%)
Jan 05, 2010 24.45 24.51 24.25 24.45 16,552,121 +0.02(+0.09%)
Jan 04, 2010 24.05 24.47 23.93 24.42 22,781,970 +0.70(+2.96%)
Dec 31, 2009 23.74 23.72 23.72 23.72 16,875,764 +0.04(+0.16%)
Dec 30, 2009 23.48 23.69 23.46 23.68 9,528,042 +0.09(+0.37%)
Dec 29, 2009 23.80 23.86 23.56 23.60 10,096,299 -0.17(-0.70%)
Dec 28, 2009 23.69 23.80 23.61 23.76 8,676,426 +0.13(+0.57%)
Dec 24, 2009 23.45 23.67 23.41 23.63 4,810,790 +0.18(+0.77%)
Dec 23, 2009 23.56 23.64 23.40 23.45 10,797,619 -0.17(-0.71%)
Dec 22, 2009 23.54 23.68 23.47 23.61 16,331,130 +0.11(+0.47%)
Dec 21, 2009 23.31 23.50 23.27 23.50 18,458,534 +0.37(+1.61%)
Dec 18, 2009 23.53 23.54 22.95 23.13 32,060,708 -0.19(-0.82%)
Dec 17, 2009 23.47 23.60 23.29 23.32 19,102,040 -0.47(-1.99%)
Dec 16, 2009 23.67 23.93 23.60 23.80 17,232,746 +0.26(+1.12%)
Dec 15, 2009 23.51 23.74 23.39 23.53 16,954,270 -0.20(-0.84%)
Dec 14, 2009 23.74 23.80 23.63 23.73 22,272,606 +0.08(+0.33%)
Dec 11, 2009 23.69 23.78 23.49 23.65 15,226,541 +0.01(+0.06%)
Dec 10, 2009 23.47 23.68 23.34 23.64 19,796,370 +0.31(+1.33%)
Dec 09, 2009 23.26 23.46 23.14 23.33 19,802,800 +0.13(+0.56%)
Dec 08, 2009 23.41 23.42 23.13 23.20 21,725,180 -0.41(-1.73%)
Dec 07, 2009 23.46 23.85 23.42 23.60 15,227,361 +0.07(+0.32%)
Dec 04, 2009 24.04 24.28 23.46 23.53 22,427,072 -0.24(-1.00%)
Dec 03, 2009 24.06 24.13 23.71 23.77 19,025,022 -0.31(-1.29%)
Dec 02, 2009 24.33 24.34 23.96 24.08 14,706,364 -0.20(-0.80%)
Dec 01, 2009 24.58 24.58 24.19 24.27 17,578,858 +0.23(+0.95%)
Nov 30, 2009 24.05 24.26 23.82 24.05 18,139,514 -0.07(-0.29%)
Nov 27, 2009 23.76 24.24 23.60 24.12 11,318,332 -0.46(-1.85%)
Nov 25, 2009 24.48 24.60 24.38 24.57 15,574,616 +0.10(+0.42%)
Nov 24, 2009 24.28 24.52 24.06 24.47 22,749,356 +0.14(+0.59%)
Nov 23, 2009 24.52 24.93 24.22 24.32 23,132,968 +0.13(+0.56%)
Nov 20, 2009 24.28 24.41 23.98 24.19 25,520,836 -0.22(-0.91%)
Nov 19, 2009 24.71 24.75 24.33 24.41 20,869,754 -0.47(-1.90%)
Nov 18, 2009 24.97 25.06 24.65 24.89 18,233,750 -0.05(-0.20%)
Nov 17, 2009 24.87 25.04 24.67 24.94 18,133,360 -0.07(-0.28%)
Nov 16, 2009 24.68 25.14 24.66 25.01 20,384,828 +0.47(+1.91%)
Nov 13, 2009 24.22 24.71 24.09 24.54 21,082,446 +0.28(+1.17%)
Nov 12, 2009 24.62 24.72 24.15 24.25 22,433,370 -0.44(-1.77%)
Nov 11, 2009 25.06 25.12 24.62 24.69 23,172,556 -0.19(-0.77%)
Nov 10, 2009 24.42 24.97 24.42 24.88 29,451,424 +0.33(+1.36%)
Nov 09, 2009 24.52 24.72 24.45 24.55 19,587,132 +0.34(+1.42%)
Nov 06, 2009 23.90 24.33 23.83 24.20 18,187,974 +0.14(+0.60%)
Nov 05, 2009 23.95 24.31 23.94 24.06 20,514,070 +0.26(+1.07%)
Nov 04, 2009 23.72 24.15 23.69 23.80 25,196,310 +0.23(+0.99%)
Nov 03, 2009 22.88 23.65 22.82 23.57 27,052,230 +0.36(+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.