Skip to main content

ConocoPhillips (NY: COP )

127.34 +0.50 (+0.39%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.94 27.21 26.69 27.04 107,650 +0.13(+0.47%)
Sep 29, 2010 26.76 27.07 26.58 26.91 12,291 +0.13(+0.47%)
Sep 28, 2010 26.51 26.92 26.32 26.79 56,000 +0.39(+1.48%)
Sep 27, 2010 26.52 26.64 26.28 26.40 12,465,171 -0.05(-0.18%)
Sep 24, 2010 26.09 26.54 25.97 26.44 16,552,924 +0.53(+2.06%)
Sep 23, 2010 25.91 26.26 25.80 25.91 14,609,881 -0.39(-1.50%)
Sep 22, 2010 26.56 26.73 26.26 26.30 12,922,397 -0.22(-0.81%)
Sep 21, 2010 26.71 26.76 26.41 26.52 18,028,554 -0.15(-0.55%)
Sep 20, 2010 26.06 26.82 25.95 26.66 16,685,389 +0.73(+2.82%)
Sep 17, 2010 25.93 26.16 25.84 25.93 18,628,546 -0.14(-0.52%)
Sep 15, 2010 25.84 26.10 25.68 26.07 14,129,584 +0.09(+0.34%)
Sep 14, 2010 25.88 26.14 25.75 25.98 2,131 -0.00(-0.02%)
Sep 13, 2010 25.93 26.12 25.80 25.98 15,348,331 +0.30(+1.15%)
Sep 10, 2010 25.91 25.95 25.65 25.69 11,888,810 +0.01(+0.04%)
Sep 09, 2010 25.80 25.99 25.66 25.68 12,299,695 +0.19(+0.75%)
Sep 08, 2010 25.25 25.71 25.25 25.49 31,996 +0.31(+1.23%)
Sep 07, 2010 25.63 25.70 25.14 25.18 80,274 -0.65(-2.52%)
Sep 03, 2010 25.65 25.91 25.64 25.83 13,301,281 +0.29(+1.14%)
Sep 02, 2010 25.38 25.57 25.23 25.54 29,001 +0.17(+0.68%)
Sep 01, 2010 25.27 25.43 25.00 25.36 18,663,578 +0.78(+3.17%)
Aug 31, 2010 24.55 24.78 24.40 24.58 44,475 -0.17(-0.68%)
Aug 30, 2010 24.96 25.12 24.70 24.75 14,923,739 -0.31(-1.24%)
Aug 27, 2010 25.06 25.28 24.44 25.06 23,070,712 +0.29(+1.17%)
Aug 26, 2010 24.95 25.26 24.44 24.77 4,902 -0.31(-1.23%)
Aug 25, 2010 24.87 25.19 24.55 25.08 226,225 +0.02(+0.07%)
Aug 24, 2010 24.91 25.32 24.87 25.06 12,332 -0.14(-0.54%)
Aug 23, 2010 25.38 25.60 25.14 25.20 24,174,772 -0.08(-0.33%)
Aug 20, 2010 25.47 25.56 25.00 25.28 20,892,154 -0.38(-1.50%)
Aug 19, 2010 25.86 25.93 25.49 25.67 40,679 -0.33(-1.28%)
Aug 18, 2010 26.21 26.24 25.77 26.00 36,504 -0.21(-0.81%)
Aug 17, 2010 25.98 26.39 25.77 26.21 50,656 +0.44(+1.71%)
Aug 16, 2010 25.71 25.79 25.48 25.77 15,308,917 -0.04(-0.16%)
Aug 13, 2010 25.81 26.01 25.73 25.81 13,803,541 -0.15(-0.60%)
Aug 12, 2010 25.78 26.11 25.62 25.97 16,698,269 -0.08(-0.29%)
Aug 11, 2010 26.26 26.27 25.90 26.04 72,441 -0.49(-1.84%)
Aug 10, 2010 26.52 26.87 26.42 26.53 6,820 -0.36(-1.33%)
Aug 09, 2010 26.86 27.01 26.79 26.89 13,591,574 +0.18(+0.67%)
Aug 06, 2010 26.71 27.00 26.39 26.71 20,922,188 -0.36(-1.33%)
Aug 05, 2010 26.74 27.13 26.69 27.07 18,041,000 +0.13(+0.49%)
Aug 04, 2010 27.00 27.23 26.77 26.94 11,752 -0.07(-0.24%)
Aug 03, 2010 26.68 27.16 26.65 27.01 11,381 +0.01(+0.05%)
Aug 02, 2010 26.27 27.07 26.24 26.99 29,226,522 +1.08(+4.18%)
Jul 30, 2010 25.91 26.17 25.28 25.91 25,893,046 +0.31(+1.21%)
Jul 29, 2010 25.65 26.06 25.39 25.60 25,612 +0.31(+1.24%)
Jul 28, 2010 25.28 25.64 24.99 25.28 5,628 +0.00(+0.00%)
Jul 27, 2010 25.28 25.52 25.14 25.28 27,105 +0.00(+0.02%)
Jul 26, 2010 25.07 25.41 24.97 25.28 13,848,663 +0.30(+1.19%)
Jul 23, 2010 24.72 25.01 24.50 24.98 17,183,966 +0.24(+0.98%)
Jul 22, 2010 24.52 25.03 24.42 24.74 19,501 +0.53(+2.21%)
Jul 21, 2010 24.65 24.68 23.99 24.21 18,741,696 -0.25(-1.03%)
Jul 20, 2010 24.46 24.55 23.59 24.46 20,528,114 +0.38(+1.58%)
Jul 19, 2010 24.08 24.28 23.91 24.08 15,308,490 -0.00(-0.02%)
Jul 16, 2010 24.08 24.52 23.96 24.08 18,722,142 -0.23(-0.95%)
Jul 15, 2010 24.49 24.63 24.18 24.31 15,703,335 -0.21(-0.86%)
Jul 14, 2010 24.66 24.83 24.37 24.52 519,411 -0.20(-0.79%)
Jul 13, 2010 24.72 24.92 24.47 24.72 52,689 +0.52(+2.15%)
Jul 12, 2010 24.17 24.45 24.05 24.20 20,311,284 -0.09(-0.38%)
Jul 09, 2010 24.29 24.37 23.87 24.29 18,569,280 +0.35(+1.46%)
Jul 08, 2010 24.23 24.23 23.67 23.94 15,418 +0.18(+0.76%)
Jul 07, 2010 22.88 23.81 22.88 23.76 25,982,560 +0.91(+3.98%)
Jul 06, 2010 23.21 23.34 22.58 22.85 6,371 +0.18(+0.78%)
Jul 02, 2010 22.67 22.92 22.48 22.67 15,586,217 +0.10(+0.43%)
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.