Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.82 20.21 19.64 20.15 29,753,600 +0.24(+1.20%)
Jul 30, 2009 20.04 20.24 19.76 19.91 30,040,218 +0.15(+0.77%)
Jul 29, 2009 20.24 20.25 19.53 19.76 42,142,980 -0.78(-3.78%)
Jul 28, 2009 20.47 20.62 20.19 20.54 30,659,800 -0.13(-0.62%)
Jul 27, 2009 20.69 20.92 20.51 20.66 24,782,752 +0.11(+0.51%)
Jul 24, 2009 20.01 20.63 20.01 20.56 27,016,204 +0.44(+2.18%)
Jul 23, 2009 19.71 20.21 19.69 20.12 26,983,358 +0.38(+1.92%)
Jul 22, 2009 19.64 19.96 19.50 19.74 24,353,804 -0.16(-0.78%)
Jul 21, 2009 19.92 20.09 19.67 19.89 26,922,880 +0.14(+0.72%)
Jul 20, 2009 19.61 19.81 19.46 19.75 28,214,808 +0.37(+1.91%)
Jul 17, 2009 19.39 19.55 19.21 19.38 24,101,442 +0.00(+0.02%)
Jul 16, 2009 18.93 19.48 18.91 19.38 25,385,446 +0.33(+1.75%)
Jul 15, 2009 18.83 19.12 18.78 19.04 30,027,458 +0.50(+2.69%)
Jul 14, 2009 18.67 18.86 18.38 18.55 31,757,492 -0.03(-0.17%)
Jul 13, 2009 18.07 18.59 18.03 18.58 28,697,588 +0.41(+2.27%)
Jul 10, 2009 18.14 18.23 17.86 18.17 27,787,170 -0.27(-1.46%)
Jul 09, 2009 18.28 18.74 18.23 18.44 35,191,252 +0.40(+2.21%)
Jul 08, 2009 18.21 18.33 17.66 18.04 50,119,752 -0.25(-1.38%)
Jul 07, 2009 18.63 18.68 18.08 18.29 36,004,204 -0.38(-2.06%)
Jul 06, 2009 18.35 18.70 18.18 18.67 30,056,144 -0.06(-0.32%)
Jul 02, 2009 18.98 19.00 18.73 18.73 27,275,882 -0.50(-2.62%)
Jul 01, 2009 19.57 19.64 19.21 19.24 26,168,630 +0.00(+0.00%)
Jun 30, 2009 19.26 19.46 18.89 19.24 46,143,052 -0.07(-0.36%)
Jun 29, 2009 19.32 19.47 19.14 19.30 29,341,066 +0.27(+1.42%)
Jun 26, 2009 19.13 19.19 18.90 19.04 25,155,870 -0.06(-0.34%)
Jun 25, 2009 18.80 19.21 18.75 19.10 38,945,164 +0.03(+0.14%)
Jun 24, 2009 19.13 19.46 18.98 19.07 32,899,456 +0.21(+1.09%)
Jun 23, 2009 18.78 19.00 18.54 18.87 34,390,080 +0.38(+2.03%)
Jun 22, 2009 19.30 19.30 18.49 18.49 42,551,080 -1.16(-5.91%)
Jun 19, 2009 19.85 19.95 19.60 19.65 37,668,948 +0.07(+0.37%)
Jun 18, 2009 19.42 19.62 19.23 19.58 29,072,776 +0.13(+0.66%)
Jun 17, 2009 19.71 19.77 19.19 19.45 30,923,716 -0.34(-1.71%)
Jun 16, 2009 20.09 20.22 19.70 19.79 36,162,896 -0.00(-0.01%)
Jun 15, 2009 20.05 20.06 19.41 19.79 45,285,072 -0.50(-2.47%)
Jun 12, 2009 20.56 20.58 20.02 20.29 44,827,124 -0.54(-2.59%)
Jun 11, 2009 21.00 21.27 20.80 20.83 38,924,772 -0.10(-0.46%)
Jun 10, 2009 21.23 21.28 20.70 20.93 29,321,300 +0.10(+0.46%)
Jun 09, 2009 20.82 21.02 20.54 20.83 28,207,444 +0.24(+1.18%)
Jun 08, 2009 20.54 20.72 20.23 20.59 29,526,656 +0.01(+0.04%)
Jun 05, 2009 21.20 21.33 20.45 20.58 40,738,252 -0.44(-2.11%)
Jun 04, 2009 21.08 21.21 20.67 21.02 43,342,500 +0.16(+0.75%)
Jun 03, 2009 21.62 21.62 20.56 20.87 45,935,424 -1.05(-4.80%)
Jun 02, 2009 21.95 22.28 21.85 21.92 31,160,536 +0.01(+0.06%)
Jun 01, 2009 21.51 22.04 21.37 21.91 29,397,556 +0.94(+4.49%)
May 29, 2009 21.24 21.34 20.79 20.97 30,618,790 +0.11(+0.50%)
May 28, 2009 20.51 20.98 20.50 20.86 33,131,638 +0.52(+2.56%)
May 27, 2009 20.64 21.08 20.24 20.34 24,443,156 -0.26(-1.24%)
May 26, 2009 20.12 20.65 19.99 20.59 22,179,590 +0.30(+1.46%)
May 22, 2009 20.55 20.66 20.25 20.30 16,480,551 -0.13(-0.63%)
May 21, 2009 20.66 20.74 20.18 20.43 26,081,860 -0.54(-2.56%)
May 20, 2009 21.23 21.47 20.89 20.96 25,235,700 +0.13(+0.63%)
May 19, 2009 20.81 21.11 20.76 20.83 24,357,510 +0.17(+0.84%)
May 18, 2009 20.24 20.84 20.22 20.66 24,025,920 +0.72(+3.62%)
May 15, 2009 20.19 20.34 19.78 19.94 22,130,172 -0.37(-1.81%)
May 14, 2009 20.07 20.50 19.98 20.30 21,881,384 +0.06(+0.31%)
May 13, 2009 20.41 20.91 20.18 20.24 32,125,686 -0.39(-1.91%)
May 12, 2009 20.76 20.96 20.40 20.63 27,376,576 +0.15(+0.75%)
May 11, 2009 20.85 20.85 20.35 20.48 28,893,090 -0.81(-3.79%)
May 08, 2009 20.30 21.45 20.26 21.29 49,150,648 +1.50(+7.59%)
May 07, 2009 20.53 20.65 19.72 19.79 38,357,020 -0.28(-1.40%)
May 06, 2009 19.79 20.27 19.65 20.07 30,871,200 +0.57(+2.93%)
May 05, 2009 20.06 20.10 19.38 19.50 22,000,794 -0.41(-2.07%)
May 04, 2009 19.91 19.98 19.78 19.91 30,771,470 +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.