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 30, 2010 60.11 60.92 60.02 60.17 8,736,266 -0.51(-0.84%)
Nov 29, 2010 60.44 60.90 59.57 60.68 6,480,820 -0.13(-0.21%)
Nov 26, 2010 60.97 61.37 60.65 60.81 2,572,275 -0.64(-1.04%)
Nov 24, 2010 60.78 61.45 61.45 61.45 5,963,696 +0.93(+1.54%)
Nov 23, 2010 60.72 60.75 60.06 60.52 6,857,407 -0.97(-1.58%)
Nov 22, 2010 61.75 61.75 60.53 61.49 6,579,090 -0.43(-0.69%)
Nov 19, 2010 61.69 61.94 61.11 61.92 7,816,921 +0.17(+0.28%)
Nov 18, 2010 61.66 62.20 61.51 61.75 6,433,128 +0.94(+1.55%)
Nov 17, 2010 60.95 61.44 60.65 60.81 6,959,299 -0.13(-0.21%)
Nov 16, 2010 61.29 61.29 60.50 60.94 10,815,321 -1.13(-1.82%)
Nov 15, 2010 62.44 62.55 62.02 62.07 7,948,255 -0.35(-0.56%)
Nov 12, 2010 62.28 62.62 61.76 62.42 8,686,113 -0.47(-0.75%)
Nov 11, 2010 62.90 63.14 62.59 62.89 7,732,598 -0.32(-0.51%)
Nov 10, 2010 61.98 63.27 61.66 63.21 10,454,575 +1.18(+1.90%)
Nov 09, 2010 62.75 62.95 61.72 62.03 10,417,410 -0.38(-0.61%)
Nov 08, 2010 61.50 62.47 61.35 62.41 8,850,878 +0.60(+0.97%)
Nov 05, 2010 61.37 61.89 61.23 61.81 8,973,935 +0.56(+0.91%)
Nov 04, 2010 60.08 61.46 59.81 61.25 12,097,856 +1.84(+3.10%)
Nov 03, 2010 59.39 59.45 58.37 59.41 10,344,067 +0.07(+0.12%)
Nov 02, 2010 59.30 59.80 58.80 59.34 10,487,372 +0.39(+0.66%)
Nov 01, 2010 59.96 60.12 58.59 58.95 9,344,332 -0.44(-0.74%)
Oct 29, 2010 59.38 59.53 58.80 59.39 8,505,722 -0.19(-0.32%)
Oct 28, 2010 60.38 60.45 59.22 59.58 10,258,496 -0.50(-0.83%)
Oct 27, 2010 59.70 60.48 59.55 60.08 11,626,020 -1.26(-2.05%)
Oct 25, 2010 62.11 62.63 61.28 61.34 17,281,382 -0.33(-0.54%)
Oct 22, 2010 61.47 61.88 61.22 61.67 18,429,072 +0.55(+0.90%)
Oct 21, 2010 61.36 61.85 60.62 61.12 16,992,640 -0.15(-0.24%)
Oct 20, 2010 60.18 61.69 59.90 61.27 9,756,317 +1.27(+2.12%)
Oct 19, 2010 60.40 60.81 59.54 60.00 10,422,697 -1.26(-2.06%)
Oct 18, 2010 60.76 61.45 60.54 61.26 12,882,641 +0.48(+0.79%)
Oct 15, 2010 60.68 60.87 60.00 60.78 8,581,582 +0.46(+0.76%)
Oct 14, 2010 60.27 60.66 59.95 60.32 7,883,368 +0.19(+0.32%)
Oct 13, 2010 59.94 60.49 59.86 60.13 10,036,434 +0.52(+0.87%)
Oct 12, 2010 59.54 59.82 58.89 59.61 8,403,475 -0.18(-0.30%)
Oct 11, 2010 59.69 59.99 59.52 59.79 5,942,486 +0.18(+0.30%)
Oct 08, 2010 59.61 59.94 59.35 59.61 8,764,233 -0.10(-0.17%)
Oct 07, 2010 59.99 60.00 59.15 59.71 200 +0.01(+0.02%)
Oct 06, 2010 58.82 59.70 58.80 59.70 11,101,651 +0.91(+1.55%)
Oct 05, 2010 57.73 58.86 57.67 58.79 44,338 +1.53(+2.67%)
Oct 04, 2010 57.57 57.82 56.80 57.26 8,086,484 -0.60(-1.04%)
Oct 01, 2010 57.86 58.09 57.34 57.86 12,094,315 +0.23(+0.40%)
Sep 30, 2010 57.43 57.99 56.88 57.63 50,507 +0.27(+0.47%)
Sep 29, 2010 57.03 57.70 56.65 57.36 5,767 +0.27(+0.47%)
Sep 28, 2010 56.50 57.38 56.09 57.09 26,274 +0.83(+1.48%)
Sep 27, 2010 56.52 56.78 56.01 56.26 5,848,380 -0.10(-0.18%)
Sep 24, 2010 55.61 56.57 55.35 56.36 7,766,262 +1.14(+2.06%)
Sep 23, 2010 55.22 55.98 55.00 55.22 6,854,630 -0.84(-1.50%)
Sep 22, 2010 56.62 56.98 55.98 56.06 6,062,900 -0.46(-0.81%)
Sep 21, 2010 56.92 57.04 56.30 56.52 8,458,595 -0.31(-0.55%)
Sep 20, 2010 55.55 57.17 55.32 56.83 7,828,412 +1.56(+2.82%)
Sep 17, 2010 55.27 55.75 55.07 55.27 8,740,098 -0.29(-0.52%)
Sep 15, 2010 55.07 55.63 54.73 55.56 6,629,285 +0.19(+0.34%)
Sep 14, 2010 55.15 55.72 54.88 55.37 1,000 -0.01(-0.02%)
Sep 13, 2010 55.27 55.67 54.98 55.38 7,201,094 +0.63(+1.15%)
Sep 10, 2010 55.22 55.30 54.68 54.75 5,577,964 +0.02(+0.04%)
Sep 09, 2010 54.98 55.40 54.70 54.73 5,770,742 +0.41(+0.75%)
Sep 08, 2010 53.82 54.80 53.82 54.32 15,012 +0.66(+1.23%)
Sep 07, 2010 54.63 54.78 53.59 53.66 37,663 -1.39(-2.52%)
Sep 03, 2010 54.66 55.23 54.64 55.05 6,240,664 +0.62(+1.14%)
Sep 02, 2010 54.09 54.49 53.77 54.43 13,607 +0.37(+0.68%)
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.