Skip to main content

ConocoPhillips (NY: COP )

127.40 +0.56 (+0.44%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 38.24 38.24 37.05 37.14 30,358,294 -1.39(-3.61%)
Jul 30, 2008 36.43 38.67 36.36 38.53 34,483,308 +2.01(+5.49%)
Jul 29, 2008 36.53 37.49 36.08 36.53 29,683,518 -0.90(-2.41%)
Jul 28, 2008 37.80 37.92 37.04 37.43 24,343,060 +0.12(+0.33%)
Jul 25, 2008 37.30 37.95 36.55 37.30 24,751,862 +0.09(+0.23%)
Jul 24, 2008 37.45 37.85 36.99 37.22 31,271,074 -0.02(-0.05%)
Jul 23, 2008 38.59 38.59 37.07 37.24 34,708,708 -1.13(-2.94%)
Jul 22, 2008 38.91 39.12 38.12 38.36 27,510,882 -0.71(-1.81%)
Jul 21, 2008 38.41 39.13 38.28 39.07 23,978,820 +0.89(+2.32%)
Jul 18, 2008 37.80 38.38 37.59 38.18 33,237,838 +0.46(+1.23%)
Jul 17, 2008 37.97 38.16 37.13 37.72 49,149,728 -0.14(-0.36%)
Jul 16, 2008 38.56 38.65 37.58 37.85 51,135,060 -0.74(-1.92%)
Jul 15, 2008 40.09 40.18 38.47 38.60 38,634,764 -1.66(-4.13%)
Jul 14, 2008 40.45 40.83 39.74 40.26 20,313,888 +0.15(+0.39%)
Jul 11, 2008 41.40 41.40 39.71 40.10 31,143,904 -0.90(-2.19%)
Jul 10, 2008 39.99 41.00 39.61 41.00 28,747,604 +1.09(+2.74%)
Jul 09, 2008 40.60 41.49 39.83 39.91 31,989,372 -0.66(-1.63%)
Jul 08, 2008 40.65 40.90 39.91 40.57 40,218,464 -0.55(-1.34%)
Jul 07, 2008 41.46 42.25 40.59 41.12 33,661,832 -0.67(-1.61%)
Jul 04, 2008 41.60 42.35 40.73 41.79 26,293,708 +0.00(+0.00%)
Jul 03, 2008 41.60 42.35 40.73 41.79 26,293,708 +0.50(+1.20%)
Jul 02, 2008 43.00 43.05 41.18 41.29 41,250,900 -1.68(-3.91%)
Jul 01, 2008 42.99 43.07 42.32 42.97 27,938,646 +0.02(+0.05%)
Jun 30, 2008 41.73 43.07 41.73 42.95 34,113,340 +1.25(+3.00%)
Jun 27, 2008 42.23 42.62 41.65 41.70 35,295,296 -0.45(-1.06%)
Jun 26, 2008 42.80 43.02 41.87 42.15 32,999,220 -0.64(-1.49%)
Jun 25, 2008 43.33 43.38 42.40 42.78 34,219,204 -0.30(-0.70%)
Jun 24, 2008 43.24 43.65 42.80 43.08 24,044,440 -0.39(-0.90%)
Jun 23, 2008 41.88 43.47 41.88 43.47 26,501,342 +1.27(+3.00%)
Jun 20, 2008 42.81 42.97 41.99 42.21 32,185,332 -0.41(-0.96%)
Jun 19, 2008 43.42 43.66 42.49 42.62 26,358,372 -0.67(-1.56%)
Jun 18, 2008 43.23 43.51 42.67 43.29 22,598,376 -0.29(-0.67%)
Jun 17, 2008 43.09 43.67 42.80 43.58 20,189,100 +0.55(+1.27%)
Jun 16, 2008 43.11 43.62 42.96 43.04 23,367,980 +0.15(+0.34%)
Jun 13, 2008 41.83 43.09 41.69 42.89 25,760,662 +0.81(+1.91%)
Jun 12, 2008 42.54 42.54 41.75 42.09 31,572,314 -0.72(-1.69%)
Jun 11, 2008 42.63 43.12 42.33 42.81 29,018,346 +0.55(+1.30%)
Jun 10, 2008 42.72 43.19 41.83 42.26 31,040,916 -1.08(-2.49%)
Jun 09, 2008 42.31 43.61 42.29 43.34 30,248,720 +1.40(+3.33%)
Jun 06, 2008 42.82 43.57 41.89 41.94 45,160,600 -0.75(-1.76%)
Jun 05, 2008 40.66 42.80 40.66 42.69 34,231,360 +2.11(+5.19%)
Jun 04, 2008 41.54 41.65 40.44 40.58 35,278,324 -1.12(-2.68%)
Jun 03, 2008 42.24 42.54 41.68 41.70 31,170,138 -0.59(-1.40%)
Jun 02, 2008 42.00 42.36 41.65 42.30 29,216,794 -0.07(-0.16%)
May 30, 2008 41.58 42.36 41.41 42.36 53,295,544 +0.97(+2.35%)
May 29, 2008 41.95 42.15 41.19 41.39 35,381,484 -0.73(-1.73%)
May 28, 2008 40.96 42.12 40.89 42.12 30,686,110 +0.85(+2.06%)
May 27, 2008 41.26 41.38 40.80 41.27 30,218,914 -0.32(-0.78%)
May 26, 2008 42.05 42.18 41.19 41.59 0 +0.00(+0.00%)
May 23, 2008 42.05 42.18 41.19 41.59 37,386,988 -0.27(-0.65%)
May 22, 2008 42.13 42.52 41.53 41.86 44,028,348 -0.38(-0.89%)
May 21, 2008 42.63 43.26 42.12 42.24 47,516,636 -0.33(-0.77%)
May 20, 2008 42.49 42.84 42.35 42.57 34,900,932 +0.39(+0.92%)
May 19, 2008 42.03 42.57 41.92 42.18 24,114,658 +0.33(+0.78%)
May 16, 2008 40.87 41.93 40.84 41.85 36,781,672 +1.22(+2.99%)
May 15, 2008 40.69 40.90 39.96 40.64 28,607,464 +0.35(+0.87%)
May 14, 2008 40.40 40.94 40.19 40.29 31,468,864 -0.04(-0.09%)
May 13, 2008 40.23 40.66 40.00 40.33 26,910,226 +0.01(+0.03%)
May 12, 2008 40.26 40.41 39.87 40.31 20,849,634 -0.05(-0.14%)
May 09, 2008 40.73 40.77 39.95 40.37 24,119,666 -0.34(-0.83%)
May 08, 2008 40.04 40.73 39.98 40.70 29,797,932 +0.70(+1.75%)
May 07, 2008 40.39 40.67 39.86 40.00 33,968,108 -0.38(-0.94%)
May 06, 2008 39.81 40.53 39.73 40.38 36,790,412 +0.71(+1.79%)
May 05, 2008 39.59 40.04 39.57 39.67 18,264,818 +0.14(+0.35%)
May 02, 2008 39.52 39.82 39.23 39.53 19,688,720 +0.11(+0.28%)
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.