Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.82 20.21 19.63 20.15 29,755,834 +0.24(+1.20%)
Jul 30, 2009 20.04 20.24 19.76 19.91 30,042,472 +0.15(+0.77%)
Jul 29, 2009 20.24 20.25 19.53 19.76 42,146,144 -0.78(-3.78%)
Jul 28, 2009 20.46 20.62 20.19 20.53 30,662,104 -0.13(-0.62%)
Jul 27, 2009 20.69 20.92 20.51 20.66 24,784,614 +0.11(+0.51%)
Jul 24, 2009 20.01 20.63 20.01 20.56 27,018,234 +0.44(+2.18%)
Jul 23, 2009 19.71 20.21 19.69 20.12 26,985,386 +0.38(+1.92%)
Jul 22, 2009 19.64 19.96 19.50 19.74 24,355,634 -0.16(-0.78%)
Jul 21, 2009 19.92 20.09 19.66 19.89 26,924,902 +0.14(+0.72%)
Jul 20, 2009 19.61 19.81 19.46 19.75 28,216,928 +0.37(+1.91%)
Jul 17, 2009 19.39 19.55 19.21 19.38 24,103,254 +0.00(+0.02%)
Jul 16, 2009 18.93 19.48 18.91 19.38 25,387,352 +0.33(+1.75%)
Jul 15, 2009 18.83 19.12 18.78 19.04 30,029,714 +0.50(+2.69%)
Jul 14, 2009 18.67 18.86 18.38 18.54 31,759,878 -0.03(-0.17%)
Jul 13, 2009 18.07 18.59 18.03 18.58 28,699,744 +0.41(+2.27%)
Jul 10, 2009 18.14 18.22 17.86 18.16 27,789,258 -0.27(-1.46%)
Jul 09, 2009 18.27 18.74 18.23 18.43 35,193,896 +0.40(+2.21%)
Jul 08, 2009 18.21 18.33 17.66 18.04 50,123,520 -0.25(-1.38%)
Jul 07, 2009 18.63 18.68 18.08 18.29 36,006,908 -0.38(-2.06%)
Jul 06, 2009 18.35 18.70 18.17 18.67 30,058,404 -0.06(-0.32%)
Jul 02, 2009 18.97 19.00 18.73 18.73 27,277,932 -0.50(-2.62%)
Jul 01, 2009 19.57 19.64 19.21 19.23 26,170,596 +0.00(+0.00%)
Jun 30, 2009 19.26 19.46 18.89 19.23 46,146,520 -0.07(-0.36%)
Jun 29, 2009 19.32 19.47 19.14 19.30 29,343,270 +0.27(+1.42%)
Jun 26, 2009 19.13 19.19 18.90 19.03 25,157,760 -0.06(-0.34%)
Jun 25, 2009 18.80 19.21 18.75 19.10 38,948,088 +0.03(+0.14%)
Jun 24, 2009 19.13 19.46 18.98 19.07 32,901,928 +0.21(+1.09%)
Jun 23, 2009 18.78 19.00 18.54 18.86 34,392,664 +0.38(+2.03%)
Jun 22, 2009 19.30 19.30 18.49 18.49 42,554,276 -1.16(-5.91%)
Jun 19, 2009 19.85 19.95 19.60 19.65 37,671,776 +0.07(+0.37%)
Jun 18, 2009 19.42 19.62 19.23 19.58 29,074,960 +0.13(+0.66%)
Jun 17, 2009 19.71 19.77 19.19 19.45 30,926,040 -0.34(-1.71%)
Jun 16, 2009 20.09 20.22 19.70 19.79 36,165,616 -0.00(-0.01%)
Jun 15, 2009 20.04 20.06 19.41 19.79 45,288,476 -0.50(-2.47%)
Jun 12, 2009 20.56 20.57 20.02 20.29 44,830,492 -0.54(-2.59%)
Jun 11, 2009 21.00 21.27 20.79 20.83 38,927,696 -0.10(-0.46%)
Jun 10, 2009 21.23 21.28 20.69 20.93 29,323,502 +0.10(+0.46%)
Jun 09, 2009 20.82 21.02 20.54 20.83 28,209,564 +0.24(+1.18%)
Jun 08, 2009 20.53 20.72 20.23 20.59 29,528,874 +0.01(+0.04%)
Jun 05, 2009 21.20 21.32 20.45 20.58 40,741,316 -0.44(-2.11%)
Jun 04, 2009 21.08 21.21 20.67 21.02 43,345,756 +0.16(+0.75%)
Jun 03, 2009 21.62 21.62 20.56 20.87 45,938,876 -1.05(-4.80%)
Jun 02, 2009 21.95 22.28 21.85 21.92 31,162,876 +0.01(+0.06%)
Jun 01, 2009 21.51 22.04 21.37 21.91 29,399,764 +0.94(+4.49%)
May 29, 2009 21.24 21.33 20.79 20.96 30,621,092 +0.11(+0.50%)
May 28, 2009 20.51 20.98 20.50 20.86 33,134,128 +0.52(+2.56%)
May 27, 2009 20.64 21.08 20.24 20.34 24,444,994 -0.26(-1.24%)
May 26, 2009 20.12 20.65 19.98 20.59 22,181,256 +0.30(+1.46%)
May 22, 2009 20.55 20.66 20.25 20.30 16,481,789 -0.13(-0.63%)
May 21, 2009 20.66 20.74 20.18 20.42 26,083,820 -0.54(-2.56%)
May 20, 2009 21.23 21.47 20.89 20.96 25,237,592 +0.13(+0.63%)
May 19, 2009 20.81 21.11 20.76 20.83 24,359,338 +0.17(+0.83%)
May 18, 2009 20.23 20.84 20.22 20.66 24,027,722 +0.72(+3.62%)
May 15, 2009 20.19 20.34 19.78 19.93 22,131,832 -0.37(-1.81%)
May 14, 2009 20.07 20.50 19.98 20.30 21,883,024 +0.06(+0.31%)
May 13, 2009 20.41 20.91 20.17 20.24 32,128,096 -0.39(-1.91%)
May 12, 2009 20.76 20.96 20.40 20.63 27,378,628 +0.15(+0.75%)
May 11, 2009 20.85 20.85 20.35 20.48 28,895,256 -0.81(-3.79%)
May 08, 2009 20.30 21.45 20.26 21.29 49,154,336 +1.50(+7.59%)
May 07, 2009 20.53 20.65 19.72 19.78 38,359,900 -0.28(-1.40%)
May 06, 2009 19.78 20.27 19.65 20.06 30,873,516 +0.57(+2.93%)
May 05, 2009 20.06 20.10 19.38 19.49 22,002,444 -0.41(-2.07%)
May 04, 2009 19.91 19.98 19.78 19.91 30,773,778 +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.