Skip to main content

ConocoPhillips (NY: COP )

127.60 +0.76 (+0.60%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.75 38.80 37.40 37.64 23,722,260 -1.13(-2.92%)
Feb 28, 2008 38.08 38.95 38.08 38.77 20,397,834 +0.49(+1.27%)
Feb 27, 2008 38.23 38.61 38.05 38.28 21,346,950 -0.21(-0.56%)
Feb 26, 2008 37.32 38.61 37.20 38.50 33,218,672 +1.06(+2.84%)
Feb 25, 2008 36.68 37.57 36.68 37.43 18,450,932 +0.75(+2.05%)
Feb 22, 2008 36.52 36.72 35.88 36.68 23,787,570 +0.36(+1.00%)
Feb 21, 2008 37.02 37.02 36.17 36.32 24,120,000 -0.81(-2.19%)
Feb 20, 2008 36.30 37.44 36.08 37.13 22,682,846 +0.44(+1.19%)
Feb 19, 2008 36.55 36.69 36.35 36.69 31,044,588 +0.72(+2.01%)
Feb 18, 2008 35.95 36.14 35.35 35.97 0 +0.00(+0.00%)
Feb 15, 2008 35.95 36.14 35.35 35.97 23,406,184 +0.04(+0.11%)
Feb 14, 2008 36.02 36.47 35.77 35.93 25,842,854 +0.14(+0.39%)
Feb 13, 2008 34.91 35.97 34.73 35.79 28,338,518 +1.02(+2.95%)
Feb 12, 2008 34.97 35.36 34.36 34.76 26,154,232 -0.26(-0.74%)
Feb 11, 2008 34.30 35.11 34.04 35.02 30,252,650 +0.72(+2.11%)
Feb 08, 2008 33.80 34.46 33.80 34.30 25,346,616 +0.39(+1.15%)
Feb 07, 2008 33.24 34.16 33.21 33.91 31,595,038 +0.48(+1.43%)
Feb 06, 2008 34.91 35.06 33.38 33.43 33,572,216 -1.19(-3.44%)
Feb 05, 2008 35.73 35.73 34.62 34.62 31,208,310 -1.67(-4.60%)
Feb 04, 2008 36.57 36.69 36.20 36.29 21,855,720 -0.27(-0.75%)
Feb 01, 2008 36.63 36.78 36.19 36.57 28,716,782 +0.11(+0.31%)
Jan 31, 2008 35.52 36.80 35.15 36.45 34,731,852 +0.45(+1.24%)
Jan 30, 2008 35.53 36.74 35.29 36.01 33,145,852 +0.39(+1.10%)
Jan 29, 2008 34.89 35.82 34.89 35.62 31,618,464 +0.86(+2.49%)
Jan 28, 2008 33.85 34.76 33.33 34.75 30,284,240 +1.02(+3.02%)
Jan 25, 2008 34.60 35.14 33.40 33.73 37,828,404 -0.15(-0.46%)
Jan 24, 2008 33.00 34.10 32.89 33.89 55,058,188 +1.25(+3.82%)
Jan 23, 2008 32.02 32.80 30.87 32.64 53,590,872 +0.25(+0.77%)
Jan 22, 2008 31.37 32.56 31.00 32.39 61,992,456 -0.78(-2.35%)
Jan 21, 2008 33.67 34.20 32.52 33.17 0 +0.00(+0.00%)
Jan 18, 2008 33.67 34.20 32.52 33.17 52,452,588 -0.27(-0.80%)
Jan 17, 2008 35.17 35.55 33.27 33.44 44,329,768 -1.64(-4.68%)
Jan 16, 2008 36.52 36.68 34.90 35.08 49,574,564 -1.60(-4.37%)
Jan 15, 2008 37.55 37.97 36.68 36.68 33,555,580 -1.27(-3.33%)
Jan 14, 2008 38.21 38.27 37.73 37.95 22,002,444 +0.16(+0.42%)
Jan 11, 2008 37.90 38.54 37.60 37.79 24,389,672 -0.39(-1.02%)
Jan 10, 2008 37.74 38.34 37.64 38.18 28,987,236 +0.09(+0.23%)
Jan 09, 2008 37.56 38.19 37.39 38.09 28,378,322 +0.55(+1.45%)
Jan 08, 2008 38.61 38.96 37.44 37.55 27,179,082 -0.86(-2.23%)
Jan 07, 2008 39.25 39.36 38.13 38.40 29,772,372 -0.53(-1.37%)
Jan 04, 2008 39.62 39.96 38.86 38.93 24,426,006 -1.22(-3.05%)
Jan 03, 2008 40.05 40.52 40.05 40.16 18,786,522 +0.16(+0.41%)
Jan 02, 2008 40.38 40.82 39.52 39.99 25,261,816 -0.19(-0.46%)
Jan 01, 2008 40.54 40.56 39.91 40.18 0 +0.00(+0.00%)
Dec 31, 2007 40.54 40.56 39.91 40.18 14,400,649 -0.38(-0.93%)
Dec 28, 2007 40.50 40.90 40.34 40.56 16,049,639 +0.22(+0.54%)
Dec 27, 2007 40.46 40.63 40.24 40.34 17,816,440 -0.15(-0.36%)
Dec 26, 2007 39.88 40.63 39.72 40.48 17,172,826 +0.81(+2.04%)
Dec 24, 2007 39.60 39.98 39.45 39.67 9,431,633 +0.22(+0.55%)
Dec 21, 2007 38.84 39.62 38.84 39.46 32,725,416 +0.67(+1.74%)
Dec 20, 2007 38.51 38.81 38.15 38.78 20,717,188 +0.47(+1.24%)
Dec 19, 2007 38.10 38.58 37.89 38.31 18,617,540 +0.30(+0.78%)
Dec 18, 2007 37.54 38.17 37.39 38.01 23,415,890 +0.74(+1.99%)
Dec 17, 2007 37.73 37.84 37.12 37.27 20,893,390 -0.63(-1.66%)
Dec 14, 2007 38.12 38.51 37.85 37.90 21,385,022 -0.61(-1.59%)
Dec 13, 2007 37.67 38.56 37.59 38.51 20,988,056 +0.58(+1.52%)
Dec 12, 2007 37.88 38.54 37.50 37.94 26,249,322 +0.76(+2.06%)
Dec 11, 2007 37.97 38.26 37.09 37.17 22,409,670 -0.80(-2.11%)
Dec 10, 2007 37.94 38.22 37.79 37.97 14,400,346 +0.07(+0.18%)
Dec 07, 2007 38.00 38.17 37.42 37.90 15,384,721 +0.00(+0.00%)
Dec 06, 2007 36.95 38.07 36.95 37.90 19,198,182 +0.88(+2.38%)
Dec 05, 2007 37.06 37.21 36.68 37.02 24,093,374 +0.75(+2.07%)
Dec 04, 2007 36.37 36.62 36.11 36.27 19,368,868 -0.25(-0.67%)
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.