ConocoPhillips (NY: COP )

117.65 +1.72 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 51.77 52.23 51.29 51.77 8,425,382 -0.15(-0.29%)
Nov 27, 2009 51.15 52.18 50.80 51.92 5,257,102 -0.98(-1.85%)
Nov 25, 2009 52.70 52.96 52.48 52.90 7,234,047 +0.22(+0.42%)
Nov 24, 2009 52.28 52.80 51.79 52.68 10,566,547 +0.31(+0.59%)
Nov 23, 2009 52.78 53.67 52.15 52.37 10,744,725 +0.29(+0.56%)
Nov 20, 2009 52.28 52.55 51.63 52.08 11,853,835 -0.48(-0.91%)
Nov 19, 2009 53.20 53.29 52.39 52.56 9,693,515 -1.02(-1.90%)
Nov 18, 2009 53.76 53.96 53.07 53.58 8,469,153 -0.11(-0.20%)
Nov 17, 2009 53.54 53.91 53.11 53.69 8,422,524 -0.15(-0.28%)
Nov 16, 2009 53.13 54.13 53.09 53.84 9,468,278 +1.01(+1.91%)
Nov 13, 2009 52.14 53.20 51.86 52.83 9,792,306 +0.61(+1.17%)
Nov 12, 2009 53.01 53.22 51.99 52.22 10,419,778 -0.94(-1.77%)
Nov 11, 2009 53.95 54.09 53.00 53.16 10,763,113 -0.41(-0.77%)
Nov 10, 2009 52.57 53.75 52.57 53.57 13,679,501 +0.72(+1.36%)
Nov 09, 2009 52.79 53.23 52.65 52.85 9,097,767 +0.74(+1.42%)
Nov 06, 2009 51.45 52.39 51.31 52.11 8,447,891 +0.31(+0.60%)
Nov 05, 2009 51.56 52.33 51.54 51.80 9,528,308 +0.55(+1.07%)
Nov 04, 2009 51.07 52.00 51.00 51.25 11,703,100 +0.50(+0.99%)
Nov 03, 2009 49.25 50.92 49.13 50.75 12,565,131 +0.77(+1.54%)
Nov 02, 2009 50.18 51.03 49.28 49.98 11,122,276 -0.20(-0.40%)
Oct 30, 2009 51.15 51.41 49.70 50.18 16,501,785 -1.15(-2.24%)
Oct 29, 2009 50.04 51.55 49.77 51.33 16,632,769 +1.84(+3.72%)
Oct 28, 2009 50.92 51.30 49.27 49.49 25,912,972 -1.91(-3.72%)
Oct 27, 2009 51.25 51.97 51.05 51.40 19,807,868 +0.66(+1.30%)
Oct 26, 2009 52.14 53.20 50.42 50.74 16,469,659 -1.23(-2.37%)
Oct 23, 2009 52.02 52.16 51.63 51.97 11,055,039 -0.96(-1.81%)
Oct 22, 2009 52.84 52.98 51.91 52.93 11,060,636 -0.04(-0.08%)
Oct 21, 2009 52.65 54.11 52.27 52.97 13,477,767 +0.07(+0.13%)
Oct 20, 2009 52.32 52.94 52.26 52.90 10,462,130 -0.18(-0.34%)
Oct 19, 2009 52.25 53.40 52.00 53.08 13,001,718 +1.12(+2.16%)
Oct 16, 2009 51.51 52.35 51.42 51.96 13,286,682 +0.19(+0.37%)
Oct 15, 2009 50.62 51.89 50.40 51.77 17,097,112 +0.93(+1.83%)
Oct 14, 2009 51.34 51.47 50.75 50.84 16,333,258 -0.13(-0.26%)
Oct 13, 2009 51.34 51.50 50.40 50.97 11,816,226 -0.39(-0.76%)
Oct 12, 2009 51.68 51.89 51.14 51.36 9,223,418 +0.58(+1.14%)
Oct 09, 2009 51.09 51.23 50.28 50.78 12,427,887 -0.63(-1.23%)
Oct 08, 2009 49.95 51.99 49.70 51.41 28,792,628 +1.71(+3.44%)
Oct 07, 2009 48.09 49.75 48.00 49.70 24,619,492 +1.29(+2.66%)
Oct 06, 2009 48.43 48.78 48.02 48.41 18,524,274 +0.55(+1.15%)
Oct 05, 2009 47.11 48.06 46.94 47.86 17,630,256 +1.06(+2.26%)
Oct 02, 2009 45.20 47.06 45.00 46.80 26,851,798 +1.30(+2.86%)
Oct 01, 2009 45.00 45.82 44.88 45.50 23,915,722 +0.34(+0.75%)
Sep 30, 2009 45.39 45.51 44.53 45.16 16,989,136 -0.06(-0.13%)
Sep 29, 2009 46.04 46.04 45.15 45.22 11,413,084 -0.58(-1.27%)
Sep 28, 2009 45.22 45.89 45.19 45.80 8,548,047 +0.74(+1.64%)
Sep 25, 2009 45.10 45.56 44.91 45.06 8,879,965 +0.00(+0.00%)
Sep 24, 2009 45.87 45.93 44.80 45.06 11,746,057 -0.77(-1.68%)
Sep 23, 2009 46.77 46.79 45.75 45.83 14,430,217 -0.81(-1.74%)
Sep 22, 2009 46.66 46.85 46.36 46.64 7,922,089 +0.49(+1.06%)
Sep 21, 2009 46.14 46.34 45.79 46.15 9,552,603 -0.65(-1.39%)
Sep 18, 2009 47.04 47.30 46.50 46.80 12,315,001 +0.01(+0.02%)
Sep 17, 2009 46.67 47.06 46.35 46.79 10,930,666 +0.26(+0.56%)
Sep 16, 2009 46.63 46.84 46.34 46.53 12,046,334 +0.20(+0.43%)
Sep 15, 2009 46.69 46.76 46.05 46.33 14,763,954 -0.26(-0.56%)
Sep 14, 2009 45.36 46.67 45.32 46.59 11,178,939 +0.63(+1.37%)
Sep 11, 2009 46.50 46.73 45.72 45.96 10,702,023 -0.42(-0.91%)
Sep 10, 2009 46.04 46.46 45.69 46.38 10,105,200 +0.55(+1.20%)
Sep 09, 2009 46.14 46.29 45.53 45.83 10,244,751 -0.17(-0.37%)
Sep 08, 2009 45.75 46.24 45.70 46.00 9,162,210 +1.03(+2.29%)
Sep 04, 2009 44.07 45.12 44.07 44.97 8,480,922 +0.75(+1.70%)
Sep 03, 2009 44.54 44.58 43.92 44.22 7,193,313 -0.12(-0.27%)
Sep 02, 2009 44.74 44.87 44.23 44.34 10,586,419 +0.20(+0.45%)
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.