Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.58 42.37 41.42 42.37 53,291,540 +0.97(+2.35%)
May 29, 2008 41.95 42.15 41.19 41.39 35,378,828 -0.73(-1.73%)
May 28, 2008 40.96 42.12 40.89 42.12 30,683,806 +0.85(+2.06%)
May 27, 2008 41.26 41.38 40.81 41.27 30,216,644 -0.32(-0.78%)
May 26, 2008 42.05 42.18 41.20 41.59 0 +0.00(+0.00%)
May 23, 2008 42.05 42.18 41.20 41.59 37,384,180 -0.27(-0.65%)
May 22, 2008 42.13 42.53 41.53 41.87 44,025,044 -0.38(-0.89%)
May 21, 2008 42.64 43.26 42.12 42.24 47,513,068 -0.33(-0.77%)
May 20, 2008 42.49 42.84 42.35 42.57 34,898,312 +0.39(+0.92%)
May 19, 2008 42.03 42.57 41.93 42.19 24,112,846 +0.33(+0.78%)
May 16, 2008 40.87 41.93 40.85 41.86 36,778,908 +1.21(+2.99%)
May 15, 2008 40.69 40.91 39.96 40.64 28,605,316 +0.35(+0.87%)
May 14, 2008 40.40 40.94 40.19 40.29 31,466,502 -0.04(-0.09%)
May 13, 2008 40.23 40.67 40.00 40.33 26,908,204 +0.01(+0.03%)
May 12, 2008 40.26 40.41 39.88 40.31 20,848,068 -0.05(-0.14%)
May 09, 2008 40.73 40.77 39.95 40.37 24,117,854 -0.34(-0.83%)
May 08, 2008 40.05 40.73 39.99 40.71 29,795,694 +0.70(+1.75%)
May 07, 2008 40.40 40.67 39.86 40.01 33,965,556 -0.38(-0.94%)
May 06, 2008 39.81 40.54 39.73 40.38 36,787,648 +0.71(+1.79%)
May 05, 2008 39.59 40.05 39.57 39.67 18,263,446 +0.14(+0.35%)
May 02, 2008 39.52 39.82 39.23 39.54 19,687,240 +0.11(+0.28%)
May 01, 2008 38.79 39.55 38.33 39.43 33,434,158 +0.22(+0.57%)
Apr 30, 2008 38.99 39.45 38.82 39.20 28,226,506 +0.32(+0.82%)
Apr 29, 2008 38.31 39.09 38.31 38.89 29,907,594 +0.46(+1.20%)
Apr 28, 2008 38.07 38.65 38.06 38.43 24,686,092 +0.40(+1.04%)
Apr 25, 2008 38.01 38.32 37.84 38.03 23,616,846 +0.31(+0.82%)
Apr 24, 2008 38.05 38.27 37.48 37.72 31,460,484 -0.73(-1.89%)
Apr 23, 2008 38.66 38.74 38.22 38.45 22,046,286 -0.18(-0.47%)
Apr 22, 2008 38.32 38.77 38.23 38.63 19,605,322 +0.25(+0.65%)
Apr 21, 2008 38.17 38.60 38.03 38.38 19,117,780 +0.20(+0.54%)
Apr 18, 2008 37.84 38.23 37.51 38.18 23,732,112 +0.49(+1.30%)
Apr 17, 2008 37.19 37.95 37.14 37.68 18,368,944 +0.00(+0.00%)
Apr 16, 2008 37.04 37.74 37.04 37.68 23,617,172 +0.71(+1.93%)
Apr 15, 2008 36.52 37.06 36.46 36.97 25,547,856 +0.65(+1.79%)
Apr 14, 2008 35.84 36.51 35.77 36.32 19,131,528 +0.56(+1.55%)
Apr 11, 2008 36.03 36.21 35.74 35.76 13,784,550 -0.33(-0.92%)
Apr 10, 2008 36.22 36.41 35.71 36.10 21,868,780 -0.05(-0.14%)
Apr 09, 2008 36.26 36.69 36.09 36.15 20,303,212 -0.02(-0.05%)
Apr 08, 2008 35.58 36.26 35.58 36.16 14,297,814 +0.26(+0.72%)
Apr 07, 2008 36.18 36.48 35.79 35.91 17,885,476 +0.04(+0.11%)
Apr 04, 2008 35.79 36.20 35.78 35.86 15,891,229 +0.20(+0.55%)
Apr 03, 2008 35.50 36.26 35.41 35.67 19,502,006 -0.18(-0.49%)
Apr 02, 2008 35.37 36.11 35.04 35.85 18,578,186 +0.48(+1.35%)
Apr 01, 2008 34.45 35.39 34.37 35.37 18,854,582 +0.69(+1.98%)
Mar 31, 2008 34.52 34.89 34.31 34.68 21,677,598 +0.25(+0.71%)
Mar 28, 2008 34.71 34.83 34.14 34.44 17,920,378 -0.03(-0.08%)
Mar 27, 2008 35.06 35.43 34.42 34.46 22,505,246 -0.26(-0.76%)
Mar 26, 2008 34.20 34.87 33.91 34.73 36,035,624 +0.81(+2.39%)
Mar 25, 2008 34.47 34.52 33.64 33.92 35,342,756 -0.49(-1.42%)
Mar 24, 2008 34.13 34.94 33.86 34.40 20,097,854 +0.35(+1.03%)
Mar 21, 2008 33.11 34.14 32.57 34.05 44,468,064 -0.00(-0.00%)
Mar 20, 2008 33.11 34.14 32.57 34.05 44,465,644 +0.56(+1.66%)
Mar 19, 2008 35.05 35.94 33.38 33.50 33,795,888 -2.12(-5.95%)
Mar 18, 2008 35.25 35.62 34.79 35.62 25,205,244 +1.09(+3.15%)
Mar 17, 2008 34.40 34.99 34.01 34.53 35,353,232 -0.73(-2.08%)
Mar 14, 2008 35.71 35.96 34.66 35.26 27,914,786 -0.24(-0.68%)
Mar 13, 2008 35.11 35.81 35.07 35.50 35,817,064 -0.14(-0.38%)
Mar 12, 2008 35.94 36.06 35.37 35.64 27,292,064 -0.54(-1.48%)
Mar 11, 2008 36.03 36.36 35.25 36.18 34,788,656 +0.98(+2.78%)
Mar 10, 2008 35.72 35.90 35.14 35.20 29,593,968 -0.46(-1.29%)
Mar 07, 2008 36.29 36.41 35.40 35.66 29,212,152 -0.81(-2.22%)
Mar 06, 2008 37.49 37.61 36.41 36.47 24,207,828 -1.13(-3.01%)
Mar 05, 2008 37.15 38.01 36.84 37.60 29,071,398 +0.51(+1.39%)
Mar 04, 2008 37.54 37.86 36.35 37.09 36,923,060 -0.88(-2.32%)
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.