Skip to main content

ConocoPhillips (NY: COP )

108.70 +0.41 (+0.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 35.18 35.51 34.91 35.17 20,665,852 -0.38(-1.07%)
Jul 28, 2011 35.71 35.92 35.44 35.55 16,418,758 -0.18(-0.49%)
Jul 27, 2011 36.24 36.39 35.72 35.73 20,717,586 -0.23(-0.65%)
Jul 26, 2011 36.42 36.49 35.90 35.96 20,010,796 -0.46(-1.26%)
Jul 25, 2011 36.43 36.77 36.31 36.42 17,308,308 -0.35(-0.94%)
Jul 22, 2011 36.99 37.05 36.68 36.77 16,594,162 -0.27(-0.73%)
Jul 21, 2011 36.55 37.13 36.40 37.03 17,548,744 +0.59(+1.61%)
Jul 20, 2011 36.78 36.84 36.39 36.45 18,360,384 -0.16(-0.42%)
Jul 19, 2011 36.87 37.06 36.25 36.60 22,447,936 -0.00(-0.01%)
Jul 18, 2011 37.05 37.09 36.50 36.61 46,661,872 -0.48(-1.28%)
Jul 15, 2011 37.17 37.38 36.95 37.08 85,940,944 +0.39(+1.07%)
Jul 14, 2011 38.87 38.88 36.64 36.69 127,610,448 +0.59(+1.63%)
Jul 13, 2011 36.11 36.54 35.90 36.10 15,307,068 +0.03(+0.08%)
Jul 12, 2011 36.03 36.50 35.90 36.07 15,018,765 -0.17(-0.48%)
Jul 11, 2011 36.31 36.43 36.11 36.25 13,531,500 -0.59(-1.59%)
Jul 08, 2011 36.56 36.85 36.45 36.84 15,889,073 -0.41(-1.09%)
Jul 07, 2011 37.29 37.36 37.01 37.24 12,522,221 +0.35(+0.95%)
Jul 06, 2011 36.84 36.95 36.67 36.89 12,680,043 +0.09(+0.24%)
Jul 05, 2011 36.84 37.12 36.65 36.81 16,206,319 -0.01(-0.04%)
Jul 01, 2011 36.52 36.88 36.19 36.82 15,720,162 +0.33(+0.92%)
Jun 30, 2011 36.08 36.52 36.07 36.49 15,604,286 +0.57(+1.58%)
Jun 29, 2011 35.76 36.16 35.68 35.92 16,589,084 +0.37(+1.04%)
Jun 28, 2011 35.04 35.60 35.02 35.55 14,153,703 +0.72(+2.06%)
Jun 27, 2011 34.61 35.03 34.58 34.83 16,013,691 +0.17(+0.49%)
Jun 24, 2011 35.31 35.52 34.62 34.66 27,837,688 -0.76(-2.15%)
Jun 23, 2011 34.92 35.44 34.45 35.42 18,587,614 -0.14(-0.40%)
Jun 22, 2011 35.64 36.06 35.55 35.56 14,849,255 -0.21(-0.60%)
Jun 21, 2011 35.42 35.98 35.34 35.78 20,868,498 +0.71(+2.02%)
Jun 20, 2011 35.09 35.30 34.95 35.07 24,339,420 +0.16(+0.47%)
Jun 17, 2011 35.05 35.40 34.60 34.90 20,046,028 +0.15(+0.43%)
Jun 16, 2011 34.30 35.05 34.23 34.75 17,169,478 +0.51(+1.49%)
Jun 15, 2011 34.52 34.85 34.01 34.24 15,898,152 -0.63(-1.81%)
Jun 14, 2011 34.71 35.26 34.71 34.88 15,526,627 +0.54(+1.58%)
Jun 13, 2011 34.72 34.99 34.09 34.33 14,543,064 -0.36(-1.04%)
Jun 10, 2011 35.04 35.16 34.65 34.69 15,152,140 -0.49(-1.41%)
Jun 09, 2011 34.91 35.48 34.65 35.19 14,352,542 +0.51(+1.47%)
Jun 08, 2011 34.40 35.07 34.40 34.68 16,544,610 +0.29(+0.83%)
Jun 07, 2011 34.60 34.79 34.32 34.39 22,254,976 -0.02(-0.07%)
Jun 06, 2011 34.89 35.18 34.26 34.41 13,133,534 -0.71(-2.03%)
Jun 03, 2011 34.36 35.42 34.35 35.13 15,097,675 +0.23(+0.67%)
May 24, 2011 34.91 35.45 34.85 34.89 15,376,766 +0.28(+0.81%)
May 23, 2011 34.71 34.80 34.38 34.61 14,466,632 -0.62(-1.76%)
May 20, 2011 35.23 35.49 34.83 35.23 16,104,673 -0.04(-0.12%)
May 19, 2011 35.27 35.50 34.96 35.28 13,609,109 +0.19(+0.54%)
May 18, 2011 34.61 35.38 34.46 35.09 18,270,728 +0.61(+1.78%)
May 17, 2011 34.07 34.62 34.07 34.47 17,201,666 +0.05(+0.15%)
May 16, 2011 34.39 34.75 34.08 34.42 16,983,222 +0.00(+0.00%)
May 13, 2011 34.55 34.69 34.03 34.42 17,144,442 -0.04(-0.13%)
May 12, 2011 34.87 34.89 34.06 34.47 25,846,336 -0.48(-1.38%)
May 11, 2011 35.69 35.75 34.71 34.95 21,049,296 -1.00(-2.79%)
May 10, 2011 35.61 36.04 35.45 35.95 14,643,549 +0.42(+1.19%)
May 09, 2011 35.42 35.71 35.26 35.53 19,833,320 +0.38(+1.07%)
May 06, 2011 35.09 35.87 34.94 35.15 24,715,428 +0.47(+1.35%)
May 05, 2011 35.10 35.16 34.32 34.68 26,485,698 -0.81(-2.28%)
May 04, 2011 35.98 35.98 34.89 35.49 32,674,400 -0.42(-1.18%)
May 03, 2011 37.09 37.12 35.37 35.92 36,691,384 -1.42(-3.80%)
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.