Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.57 19.95 19.38 19.89 30,145,636 +0.24(+1.20%)
Jul 30, 2009 19.78 19.98 19.50 19.65 30,436,030 +0.15(+0.77%)
Jul 29, 2009 19.98 19.99 19.28 19.50 42,698,260 -0.93(-4.54%)
Jul 28, 2009 20.36 20.52 20.09 20.43 30,815,892 -0.13(-0.62%)
Jul 27, 2009 20.59 20.81 20.40 20.56 24,908,922 +0.10(+0.51%)
Jul 24, 2009 19.91 20.53 19.91 20.45 27,153,744 +0.44(+2.18%)
Jul 23, 2009 19.61 20.11 19.59 20.02 27,120,732 +0.38(+1.92%)
Jul 22, 2009 19.54 19.86 19.40 19.64 24,477,790 -0.15(-0.78%)
Jul 21, 2009 19.82 19.99 19.57 19.79 27,059,946 +0.14(+0.72%)
Jul 20, 2009 19.51 19.71 19.36 19.65 28,358,452 +0.37(+1.91%)
Jul 17, 2009 19.29 19.45 19.11 19.28 24,224,144 +0.00(+0.02%)
Jul 16, 2009 18.84 19.38 18.81 19.28 25,514,684 +0.33(+1.75%)
Jul 15, 2009 18.74 19.02 18.69 18.95 30,180,330 +0.50(+2.69%)
Jul 14, 2009 18.58 18.77 18.28 18.45 31,919,172 -0.03(-0.17%)
Jul 13, 2009 17.98 18.49 17.94 18.48 28,843,688 +0.41(+2.27%)
Jul 10, 2009 18.05 18.13 17.77 18.07 27,928,636 -0.27(-1.46%)
Jul 09, 2009 18.18 18.64 18.14 18.34 35,370,412 +0.40(+2.21%)
Jul 08, 2009 18.11 18.24 17.57 17.95 50,374,916 -0.25(-1.37%)
Jul 07, 2009 18.54 18.58 17.99 18.20 36,187,500 -0.38(-2.06%)
Jul 06, 2009 18.26 18.61 18.08 18.58 30,209,162 -0.06(-0.32%)
Jul 02, 2009 18.88 18.90 18.64 18.64 27,414,746 -0.50(-2.62%)
Jul 01, 2009 19.48 19.54 19.11 19.14 26,301,856 +0.00(+0.00%)
Jun 30, 2009 19.16 19.37 18.79 19.14 46,377,968 -0.07(-0.36%)
Jun 29, 2009 19.23 19.37 19.05 19.21 29,490,442 +0.27(+1.42%)
Jun 26, 2009 19.03 19.09 18.80 18.94 25,283,940 -0.06(-0.34%)
Jun 25, 2009 18.70 19.11 18.66 19.00 39,143,436 +0.03(+0.14%)
Jun 24, 2009 19.03 19.37 18.89 18.98 33,066,948 +0.20(+1.09%)
Jun 23, 2009 18.68 18.90 18.45 18.77 34,565,160 +0.37(+2.03%)
Jun 22, 2009 19.20 19.20 18.40 18.40 42,767,708 -1.16(-5.91%)
Jun 19, 2009 19.75 19.85 19.50 19.55 37,860,724 +0.07(+0.37%)
Jun 18, 2009 19.33 19.52 19.13 19.48 29,220,788 +0.13(+0.66%)
Jun 17, 2009 19.61 19.67 19.09 19.35 31,081,152 -0.34(-1.71%)
Jun 16, 2009 19.99 20.12 19.60 19.69 36,347,004 -0.00(-0.01%)
Jun 15, 2009 19.94 19.96 19.32 19.69 45,515,624 -0.50(-2.47%)
Jun 12, 2009 20.46 20.47 19.92 20.19 45,055,344 -0.54(-2.59%)
Jun 11, 2009 20.89 21.16 20.69 20.73 39,122,940 -0.10(-0.46%)
Jun 10, 2009 21.13 21.17 20.59 20.82 29,470,576 +0.10(+0.46%)
Jun 09, 2009 20.71 20.92 20.44 20.73 28,351,050 +0.24(+1.18%)
Jun 08, 2009 20.43 20.61 20.13 20.49 29,676,978 +0.01(+0.04%)
Jun 05, 2009 21.09 21.22 20.35 20.48 40,945,656 -0.44(-2.11%)
Jun 04, 2009 20.98 21.10 20.57 20.92 43,563,160 +0.15(+0.75%)
Jun 03, 2009 21.51 21.51 20.45 20.76 46,169,284 -1.05(-4.80%)
Jun 02, 2009 21.84 22.16 21.74 21.81 31,319,176 +0.01(+0.06%)
Jun 01, 2009 21.40 21.93 21.26 21.80 29,547,220 +0.94(+4.49%)
May 29, 2009 21.14 21.23 20.68 20.86 30,774,672 +0.10(+0.50%)
May 28, 2009 20.41 20.88 20.40 20.75 33,300,314 +0.52(+2.56%)
May 27, 2009 20.54 20.98 20.14 20.24 24,567,598 -0.25(-1.24%)
May 26, 2009 20.02 20.54 19.89 20.49 22,292,508 +0.30(+1.46%)
May 22, 2009 20.44 20.55 20.14 20.19 16,564,454 -0.13(-0.63%)
May 21, 2009 20.56 20.64 20.08 20.32 26,214,644 -0.70(-3.31%)
May 20, 2009 21.29 21.53 20.95 21.02 25,167,422 +0.13(+0.63%)
May 19, 2009 20.87 21.17 20.82 20.89 24,291,610 +0.17(+0.83%)
May 18, 2009 20.29 20.90 20.27 20.71 23,960,916 +0.72(+3.62%)
May 15, 2009 20.24 20.39 19.83 19.99 22,070,298 -0.37(-1.81%)
May 14, 2009 20.13 20.55 20.04 20.36 21,822,182 +0.06(+0.31%)
May 13, 2009 20.46 20.96 20.23 20.29 32,038,768 -0.40(-1.91%)
May 12, 2009 20.81 21.02 20.45 20.69 27,302,506 +0.15(+0.75%)
May 11, 2009 20.90 20.90 20.41 20.54 28,814,918 -0.81(-3.79%)
May 08, 2009 20.36 21.51 20.31 21.35 49,017,668 +1.51(+7.59%)
May 07, 2009 20.59 20.70 19.77 19.84 38,253,244 -0.28(-1.40%)
May 06, 2009 19.84 20.33 19.70 20.12 30,787,676 +0.57(+2.93%)
May 05, 2009 20.11 20.15 19.43 19.55 21,941,268 -0.41(-2.07%)
May 04, 2009 19.97 20.03 19.83 19.96 30,688,216 +0.62(+3.22%)
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.