Skip to main content

ConocoPhillips (NY: COP )

127.03 +0.19 (+0.15%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 37.00 37.73 36.98 37.68 19,349,708 +0.69(+1.86%)
Apr 28, 2011 37.76 37.92 36.76 36.99 27,811,824 -1.14(-2.98%)
Apr 27, 2011 38.40 38.68 37.45 38.13 21,431,368 -0.66(-1.70%)
Apr 26, 2011 38.49 38.93 38.40 38.79 12,424,108 +0.35(+0.91%)
Apr 25, 2011 38.61 38.65 38.10 38.44 10,985,188 -0.12(-0.31%)
Apr 21, 2011 38.34 38.64 38.22 38.56 11,846,663 +0.35(+0.92%)
Apr 20, 2011 37.96 38.29 37.86 38.21 13,892,693 +0.88(+2.35%)
Apr 19, 2011 37.01 37.44 37.01 37.33 12,117,746 +0.26(+0.70%)
Apr 18, 2011 36.97 37.26 36.85 37.07 14,181,717 -0.72(-1.91%)
Apr 15, 2011 37.63 38.09 37.44 37.79 15,336,352 +0.40(+1.07%)
Apr 14, 2011 36.97 37.55 36.87 37.39 11,517,994 +0.30(+0.80%)
Apr 13, 2011 37.14 37.27 36.72 37.09 14,822,101 +0.24(+0.65%)
Apr 12, 2011 37.75 37.91 36.47 36.85 27,148,204 -1.41(-3.69%)
Apr 11, 2011 38.55 39.05 38.21 38.27 13,880,177 -0.32(-0.83%)
Apr 08, 2011 38.57 38.77 38.42 38.59 18,134,846 +0.19(+0.49%)
Apr 07, 2011 38.36 38.58 38.11 38.40 13,048,254 -0.01(-0.04%)
Apr 06, 2011 38.60 38.64 38.35 38.42 15,202,139 +0.05(+0.14%)
Apr 05, 2011 38.22 38.50 38.02 38.36 13,700,445 +0.31(+0.80%)
Apr 04, 2011 38.21 38.21 37.80 38.06 13,111,056 +0.00(+0.00%)
Apr 01, 2011 38.44 38.57 37.91 38.06 15,991,910 -0.09(-0.23%)
Mar 31, 2011 38.60 39.07 38.13 38.14 17,618,342 -0.40(-1.03%)
Mar 30, 2011 37.98 38.59 37.88 38.54 16,231,314 +0.90(+2.39%)
Mar 29, 2011 37.70 37.95 37.40 37.64 18,236,218 -0.36(-0.96%)
Mar 28, 2011 38.22 38.46 38.00 38.00 11,016,704 -0.32(-0.83%)
Mar 25, 2011 38.14 38.54 37.83 38.32 16,077,022 +0.26(+0.68%)
Mar 24, 2011 37.76 38.23 37.66 38.07 19,267,910 +0.55(+1.48%)
Mar 23, 2011 36.72 37.70 36.68 37.51 19,744,586 +0.63(+1.71%)
Mar 22, 2011 37.14 37.17 36.78 36.88 17,748,654 -0.16(-0.43%)
Mar 21, 2011 37.03 37.21 36.97 37.04 25,904,712 +1.05(+2.92%)
Mar 18, 2011 37.19 37.54 35.98 35.99 34,328,816 -0.65(-1.79%)
Mar 17, 2011 35.85 36.92 35.60 36.64 22,107,818 +1.43(+4.06%)
Mar 16, 2011 35.87 36.04 34.81 35.22 25,651,396 -0.60(-1.67%)
Mar 15, 2011 35.80 36.08 35.58 35.81 26,699,828 -0.41(-1.13%)
Mar 14, 2011 36.06 36.34 35.84 36.22 23,772,476 -0.22(-0.60%)
Mar 11, 2011 35.23 36.74 35.11 36.44 15,263,409 +0.54(+1.49%)
Mar 10, 2011 36.77 36.84 35.68 35.91 25,370,310 -1.37(-3.66%)
Mar 09, 2011 37.34 37.68 37.14 37.27 13,304,233 -0.13(-0.36%)
Mar 08, 2011 37.66 37.69 36.85 37.41 18,726,248 -0.42(-1.11%)
Mar 07, 2011 38.51 38.69 37.79 37.83 16,515,639 -0.37(-0.98%)
Mar 04, 2011 38.03 38.65 37.85 38.20 19,230,824 +0.11(+0.29%)
Mar 03, 2011 37.49 38.12 37.45 38.09 18,333,294 +0.72(+1.92%)
Mar 02, 2011 37.04 37.68 36.98 37.37 18,410,636 +0.20(+0.54%)
Mar 01, 2011 37.40 37.78 37.04 37.17 21,590,942 +0.01(+0.03%)
Feb 28, 2011 36.91 37.42 36.83 37.16 16,779,580 +0.25(+0.69%)
Feb 25, 2011 36.93 37.11 36.67 36.91 16,809,704 +0.00(+0.00%)
Feb 24, 2011 37.69 37.85 36.54 36.91 27,551,524 -0.62(-1.64%)
Feb 23, 2011 36.75 38.02 36.72 37.53 29,674,856 +0.94(+2.56%)
Feb 22, 2011 37.07 37.61 36.20 36.59 25,497,160 -0.00(-0.01%)
Feb 18, 2011 36.28 36.64 35.92 36.60 17,879,406 +0.53(+1.46%)
Feb 17, 2011 35.59 36.30 35.48 36.07 18,637,986 +0.59(+1.66%)
Feb 16, 2011 35.07 35.52 35.02 35.48 16,753,732 +0.69(+1.97%)
Feb 15, 2011 34.88 35.00 34.60 34.80 14,626,860 -0.13(-0.37%)
Feb 14, 2011 34.07 35.00 34.05 34.92 17,136,850 +1.04(+3.06%)
Feb 11, 2011 33.08 34.29 33.02 33.89 25,601,968 +0.71(+2.14%)
Feb 10, 2011 33.19 33.35 33.04 33.18 24,027,864 -0.27(-0.82%)
Feb 09, 2011 33.95 33.97 33.31 33.45 19,077,344 -0.63(-1.86%)
Feb 08, 2011 34.20 34.25 33.92 34.09 10,012,733 -0.14(-0.40%)
Feb 07, 2011 33.95 34.35 33.95 34.22 20,569,660 +0.29(+0.87%)
Feb 04, 2011 34.10 34.20 33.75 33.93 21,803,940 -0.17(-0.50%)
Feb 03, 2011 34.15 34.15 33.67 34.10 21,173,388 -0.04(-0.11%)
Feb 02, 2011 33.92 34.39 33.80 34.14 15,283,521 +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.