Skip to main content

ConocoPhillips (NY: COP )

127.41 +0.57 (+0.45%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 37.00 37.74 36.98 37.68 19,348,254 +0.69(+1.86%)
Apr 28, 2011 37.76 37.92 36.77 37.00 27,809,736 -1.14(-2.98%)
Apr 27, 2011 38.40 38.68 37.45 38.13 21,429,758 -0.66(-1.70%)
Apr 26, 2011 38.49 38.93 38.40 38.79 12,423,175 +0.35(+0.91%)
Apr 25, 2011 38.61 38.66 38.10 38.44 10,984,363 -0.12(-0.31%)
Apr 21, 2011 38.34 38.64 38.23 38.56 11,845,773 +0.35(+0.92%)
Apr 20, 2011 37.96 38.29 37.86 38.21 13,891,649 +0.88(+2.35%)
Apr 19, 2011 37.01 37.44 37.01 37.33 12,116,836 +0.26(+0.70%)
Apr 18, 2011 36.98 37.27 36.85 37.07 14,180,651 -0.72(-1.91%)
Apr 15, 2011 37.64 38.09 37.44 37.79 15,335,200 +0.40(+1.07%)
Apr 14, 2011 36.97 37.55 36.88 37.39 11,517,128 +0.30(+0.80%)
Apr 13, 2011 37.14 37.28 36.72 37.10 14,820,988 +0.24(+0.65%)
Apr 12, 2011 37.75 37.91 36.47 36.86 27,146,164 -1.41(-3.69%)
Apr 11, 2011 38.56 39.05 38.21 38.27 13,879,134 -0.32(-0.83%)
Apr 08, 2011 38.57 38.78 38.42 38.59 18,133,484 +0.19(+0.49%)
Apr 07, 2011 38.37 38.58 38.11 38.40 13,047,274 -0.01(-0.04%)
Apr 06, 2011 38.60 38.64 38.36 38.42 15,200,997 +0.05(+0.14%)
Apr 05, 2011 38.22 38.50 38.02 38.37 13,699,416 +0.31(+0.80%)
Apr 04, 2011 38.21 38.21 37.81 38.06 13,110,071 +0.00(+0.00%)
Apr 01, 2011 38.44 38.57 37.91 38.06 15,990,709 -0.09(-0.23%)
Mar 31, 2011 38.60 39.07 38.13 38.15 17,617,018 -0.40(-1.03%)
Mar 30, 2011 37.98 38.60 37.88 38.54 16,230,094 +0.90(+2.39%)
Mar 29, 2011 37.71 37.96 37.40 37.64 18,234,848 -0.36(-0.96%)
Mar 28, 2011 38.23 38.46 38.01 38.01 11,015,877 -0.32(-0.83%)
Mar 25, 2011 38.14 38.55 37.83 38.33 16,075,815 +0.26(+0.68%)
Mar 24, 2011 37.76 38.24 37.66 38.07 19,266,462 +0.55(+1.48%)
Mar 23, 2011 36.72 37.70 36.68 37.52 19,743,102 +0.63(+1.71%)
Mar 22, 2011 37.14 37.18 36.78 36.89 17,747,320 -0.16(-0.43%)
Mar 21, 2011 37.03 37.21 36.98 37.04 25,902,766 +1.05(+2.92%)
Mar 18, 2011 37.20 37.54 35.99 35.99 34,326,236 -0.65(-1.79%)
Mar 17, 2011 35.85 36.92 35.61 36.65 22,106,158 +1.43(+4.06%)
Mar 16, 2011 35.87 36.04 34.82 35.22 25,649,470 -0.60(-1.67%)
Mar 15, 2011 35.80 36.09 35.59 35.82 26,697,822 -0.41(-1.13%)
Mar 14, 2011 36.06 36.34 35.84 36.23 23,770,690 -0.22(-0.60%)
Mar 11, 2011 35.23 36.75 35.11 36.45 15,262,262 +0.53(+1.49%)
Mar 10, 2011 36.78 36.84 35.68 35.91 25,368,404 -1.37(-3.66%)
Mar 09, 2011 37.34 37.68 37.14 37.28 13,303,234 -0.13(-0.36%)
Mar 08, 2011 37.66 37.69 36.85 37.41 18,724,842 -0.42(-1.11%)
Mar 07, 2011 38.51 38.69 37.79 37.83 16,514,399 -0.37(-0.98%)
Mar 04, 2011 38.04 38.65 37.85 38.20 19,229,380 +0.11(+0.29%)
Mar 03, 2011 37.50 38.12 37.45 38.09 18,331,918 +0.72(+1.92%)
Mar 02, 2011 37.04 37.69 36.98 37.38 18,409,252 +0.20(+0.54%)
Mar 01, 2011 37.40 37.78 37.05 37.18 21,589,320 +0.01(+0.03%)
Feb 28, 2011 36.91 37.42 36.83 37.17 16,778,320 +0.25(+0.69%)
Feb 25, 2011 36.93 37.11 36.68 36.91 16,808,442 +0.00(+0.00%)
Feb 24, 2011 37.69 37.85 36.55 36.91 27,549,454 -0.62(-1.64%)
Feb 23, 2011 36.75 38.02 36.72 37.53 29,672,626 +0.94(+2.56%)
Feb 22, 2011 37.07 37.61 36.20 36.59 25,495,244 -0.00(-0.01%)
Feb 18, 2011 36.28 36.65 35.93 36.60 17,878,064 +0.53(+1.46%)
Feb 17, 2011 35.60 36.30 35.49 36.07 18,636,586 +0.59(+1.66%)
Feb 16, 2011 35.07 35.52 35.02 35.49 16,752,476 +0.69(+1.97%)
Feb 15, 2011 34.88 35.01 34.60 34.80 14,625,763 -0.13(-0.37%)
Feb 14, 2011 34.07 35.01 34.06 34.93 17,135,566 +1.04(+3.06%)
Feb 11, 2011 33.08 34.30 33.02 33.89 25,600,048 +0.71(+2.14%)
Feb 10, 2011 33.19 33.36 33.05 33.18 24,026,064 -0.27(-0.82%)
Feb 09, 2011 33.96 33.97 33.32 33.45 19,075,914 -0.63(-1.86%)
Feb 08, 2011 34.21 34.25 33.92 34.09 10,011,983 -0.14(-0.40%)
Feb 07, 2011 33.95 34.35 33.95 34.23 20,568,118 +0.29(+0.87%)
Feb 04, 2011 34.10 34.21 33.75 33.93 21,802,306 -0.17(-0.50%)
Feb 03, 2011 34.15 34.15 33.68 34.10 21,171,802 -0.04(-0.11%)
Feb 02, 2011 33.92 34.40 33.80 34.14 15,282,375 +0.19(+0.56%)
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.