ConocoPhillips (NY: COP )

103.00 +5.64 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 52.52 53.47 51.30 52.52 7,814,836 -2.14(-3.92%)
Nov 26, 2008 50.48 54.93 49.73 54.66 13,500,907 +3.43(+6.70%)
Nov 25, 2008 50.73 51.97 49.69 51.23 15,423,712 +1.72(+3.47%)
Nov 24, 2008 47.55 51.42 45.92 49.51 22,268,546 +2.67(+5.70%)
Nov 21, 2008 42.95 47.22 42.37 46.84 27,812,064 +5.04(+12.06%)
Nov 20, 2008 45.19 46.93 41.27 41.80 23,840,132 -4.54(-9.80%)
Nov 19, 2008 49.74 50.88 46.19 46.34 19,347,740 -3.55(-7.12%)
Nov 18, 2008 47.05 50.22 46.52 49.89 20,057,024 +3.13(+6.69%)
Nov 17, 2008 48.12 48.82 46.57 46.76 18,920,516 -0.63(-1.33%)
Nov 14, 2008 47.92 49.97 45.50 47.39 16,501,635 -1.79(-3.64%)
Nov 13, 2008 45.01 49.55 42.15 49.18 21,234,252 +4.64(+10.42%)
Nov 12, 2008 48.08 48.08 44.44 44.54 15,046,451 -4.54(-9.25%)
Nov 11, 2008 49.57 50.45 48.09 49.08 11,017,000 -1.85(-3.63%)
Nov 10, 2008 53.08 53.50 50.00 50.93 10,371,909 -0.65(-1.26%)
Nov 07, 2008 49.63 52.00 49.21 51.58 11,863,791 +2.47(+5.03%)
Nov 06, 2008 52.75 53.50 48.60 49.11 15,201,380 -4.35(-8.14%)
Nov 05, 2008 54.33 56.38 53.00 53.46 12,538,521 -2.31(-4.14%)
Nov 04, 2008 52.90 55.97 52.80 55.77 15,494,402 +4.21(+8.17%)
Nov 03, 2008 51.28 52.47 50.91 51.56 10,140,861 -0.45(-0.87%)
Oct 31, 2008 50.80 54.00 50.30 52.01 16,398,741 +0.17(+0.33%)
Oct 30, 2008 51.25 52.50 49.93 51.84 18,071,838 +1.69(+3.37%)
Oct 29, 2008 50.60 52.99 48.97 50.15 19,722,900 -0.01(-0.02%)
Oct 28, 2008 48.14 50.86 45.00 50.16 19,349,228 +4.54(+9.95%)
Oct 27, 2008 47.47 49.60 45.00 45.62 15,978,209 -2.83(-5.84%)
Oct 24, 2008 46.43 49.49 46.04 48.45 16,432,808 -3.04(-5.90%)
Oct 23, 2008 49.60 51.75 46.10 51.49 22,481,248 +2.43(+4.95%)
Oct 22, 2008 52.29 52.87 46.86 49.06 24,188,860 -4.90(-9.08%)
Oct 21, 2008 55.83 57.20 53.80 53.96 16,772,843 -3.77(-6.53%)
Oct 20, 2008 54.40 58.00 52.81 57.73 17,320,888 +5.22(+9.94%)
Oct 17, 2008 50.75 56.46 48.84 52.51 20,637,728 +0.57(+1.10%)
Oct 16, 2008 49.95 52.62 45.30 51.94 26,109,812 +2.85(+5.81%)
Oct 15, 2008 54.85 54.85 48.19 49.09 18,706,696 -7.87(-13.82%)
Oct 14, 2008 58.52 59.33 54.31 56.96 22,707,564 +0.72(+1.28%)
Oct 13, 2008 50.78 56.64 49.28 56.24 29,466,304 +8.01(+16.61%)
Oct 10, 2008 51.00 53.49 45.20 48.23 36,125,076 -5.60(-10.40%)
Oct 09, 2008 63.24 63.54 53.83 53.83 21,841,044 -8.20(-13.22%)
Oct 08, 2008 59.40 64.93 58.59 62.03 25,135,852 +0.87(+1.42%)
Oct 07, 2008 66.24 67.24 60.05 61.16 20,221,628 -3.58(-5.53%)
Oct 06, 2008 63.10 65.50 59.19 64.74 24,537,888 -1.40(-2.12%)
Oct 03, 2008 68.08 71.42 65.85 66.14 0 -1.58(-2.33%)
Oct 02, 2008 69.70 69.72 66.53 67.72 15,984,965 -2.98(-4.21%)
Oct 01, 2008 72.21 72.25 68.54 70.70 15,574,271 -2.55(-3.48%)
Sep 30, 2008 70.80 73.33 70.11 73.25 19,418,938 +3.94(+5.68%)
Sep 29, 2008 73.88 74.05 67.31 69.31 20,798,612 -6.93(-9.09%)
Sep 26, 2008 75.08 76.43 74.25 76.24 0 -0.61(-0.79%)
Sep 25, 2008 75.31 77.80 74.72 76.85 12,502,960 +2.00(+2.67%)
Sep 24, 2008 75.32 75.91 73.74 74.85 11,971,052 +0.27(+0.36%)
Sep 23, 2008 77.32 78.53 73.94 74.58 14,076,699 -3.14(-4.04%)
Sep 22, 2008 79.21 79.25 76.59 77.72 15,956,847 -0.59(-0.75%)
Sep 19, 2008 75.20 79.88 73.60 78.31 0 +6.05(+8.37%)
Sep 18, 2008 70.99 73.15 69.04 72.26 20,419,910 +2.94(+4.24%)
Sep 17, 2008 72.55 77.75 69.03 69.32 20,257,700 -2.96(-4.10%)
Sep 16, 2008 67.84 72.77 67.40 72.28 19,800,394 +3.56(+5.18%)
Sep 15, 2008 70.49 72.54 68.60 68.72 17,287,032 -4.71(-6.41%)
Sep 12, 2008 72.37 74.06 71.89 73.43 12,126,907 +0.95(+1.31%)
Sep 11, 2008 71.15 72.64 69.81 72.48 16,576,240 +0.61(+0.85%)
Sep 10, 2008 69.24 72.60 69.19 71.87 17,208,252 +3.56(+5.21%)
Sep 09, 2008 73.86 74.40 68.25 68.31 23,992,282 -6.38(-8.54%)
Sep 08, 2008 76.77 77.19 73.68 74.69 15,041,183 -0.74(-0.98%)
Sep 05, 2008 76.54 77.11 73.61 75.43 0 -1.05(-1.37%)
Sep 04, 2008 78.91 79.81 75.83 76.48 12,626,337 -2.61(-3.30%)
Sep 03, 2008 78.71 79.51 77.67 79.09 13,498,586 +0.09(+0.11%)
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.