ConocoPhillips (NY: COP )

114.70 -0.91 (-0.79%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.41 34.02 32.64 33.41 12,283,706 -1.36(-3.91%)
Nov 26, 2008 32.12 34.95 31.64 34.77 21,221,324 +2.18(+6.70%)
Nov 25, 2008 32.27 33.06 31.61 32.59 24,243,674 +1.09(+3.47%)
Nov 24, 2008 30.25 32.71 29.21 31.50 35,002,688 +1.70(+5.70%)
Nov 21, 2008 27.32 30.04 26.96 29.80 43,716,236 +3.21(+12.06%)
Nov 20, 2008 28.75 29.86 26.26 26.59 37,472,976 -2.89(-9.80%)
Nov 19, 2008 31.64 32.37 29.39 29.48 30,411,636 -2.26(-7.12%)
Nov 18, 2008 29.93 31.95 29.60 31.74 31,526,520 +1.99(+6.69%)
Nov 17, 2008 30.61 31.06 29.63 29.75 29,740,106 -0.40(-1.33%)
Nov 14, 2008 30.49 31.79 28.95 30.15 25,938,002 -1.14(-3.64%)
Nov 13, 2008 28.64 31.52 26.82 31.29 33,376,940 +2.95(+10.42%)
Nov 12, 2008 30.59 30.59 28.27 28.34 23,650,680 -2.89(-9.25%)
Nov 11, 2008 31.54 32.10 30.59 31.22 17,317,010 -1.18(-3.63%)
Nov 10, 2008 33.77 34.04 31.81 32.40 16,303,027 -0.41(-1.26%)
Nov 07, 2008 31.57 33.08 31.31 32.81 18,648,034 +1.57(+5.03%)
Nov 06, 2008 33.56 34.04 30.92 31.24 23,894,204 -2.77(-8.14%)
Nov 05, 2008 34.56 35.87 33.72 34.01 19,708,604 -1.47(-4.14%)
Nov 04, 2008 33.65 35.61 33.59 35.48 24,354,788 +2.68(+8.17%)
Nov 03, 2008 32.62 33.38 32.39 32.80 15,939,855 -0.29(-0.87%)
Oct 31, 2008 32.32 34.35 32.00 33.09 25,776,268 +0.11(+0.33%)
Oct 30, 2008 32.60 33.40 31.77 32.98 28,406,116 +1.08(+3.37%)
Oct 29, 2008 32.19 33.71 31.15 31.91 31,001,330 -0.01(-0.02%)
Oct 28, 2008 30.63 32.36 28.63 31.91 30,413,974 +2.89(+9.95%)
Oct 27, 2008 30.20 31.56 28.63 29.02 25,115,258 -1.80(-5.84%)
Oct 24, 2008 29.54 31.49 29.29 30.82 25,829,816 -1.93(-5.90%)
Oct 23, 2008 31.56 32.92 29.33 32.76 35,337,024 +1.55(+4.95%)
Oct 22, 2008 33.27 33.64 29.81 31.21 38,021,124 -3.12(-9.08%)
Oct 21, 2008 35.52 36.39 34.23 34.33 26,364,298 -2.40(-6.53%)
Oct 20, 2008 34.61 36.90 33.60 36.73 27,225,740 +3.32(+9.94%)
Oct 17, 2008 32.29 35.92 31.07 33.41 32,439,296 +0.36(+1.10%)
Oct 16, 2008 31.78 33.48 28.82 33.04 41,040,560 +1.81(+5.81%)
Oct 15, 2008 34.90 34.90 30.66 31.23 29,404,014 -5.01(-13.82%)
Oct 14, 2008 37.23 37.75 34.55 36.24 35,692,756 +0.46(+1.28%)
Oct 13, 2008 32.31 36.03 31.35 35.78 46,316,444 +5.10(+16.61%)
Oct 10, 2008 32.45 34.03 28.76 30.68 56,782,996 -3.56(-10.40%)
Oct 09, 2008 40.23 40.42 34.25 34.25 34,330,720 -5.22(-13.22%)
Oct 08, 2008 37.79 41.31 37.27 39.46 39,509,648 +0.55(+1.42%)
Oct 07, 2008 42.14 42.78 38.20 38.91 31,785,252 -2.28(-5.53%)
Oct 06, 2008 40.14 41.67 37.66 41.19 38,569,740 -0.89(-2.12%)
Oct 03, 2008 43.31 45.44 41.89 42.08 0 -1.01(-2.33%)
Oct 02, 2008 44.34 44.36 42.33 43.08 25,125,878 -1.90(-4.22%)
Oct 01, 2008 45.94 45.97 43.60 44.98 24,480,330 -1.62(-3.48%)
Sep 30, 2008 45.04 46.65 44.60 46.60 30,523,548 +2.51(+5.68%)
Sep 29, 2008 47.00 47.11 42.82 44.09 32,692,182 -4.41(-9.09%)
Sep 26, 2008 47.77 48.62 47.24 48.50 0 -0.39(-0.79%)
Sep 25, 2008 47.91 49.50 47.54 48.89 19,652,708 +1.27(+2.67%)
Sep 24, 2008 47.92 48.29 46.91 47.62 18,816,630 +0.17(+0.36%)
Sep 23, 2008 49.19 49.96 47.04 47.45 22,126,380 -2.00(-4.04%)
Sep 22, 2008 50.39 50.42 48.73 49.45 25,081,680 -0.38(-0.75%)
Sep 19, 2008 47.84 50.82 46.82 49.82 0 +3.85(+8.37%)
Sep 18, 2008 45.16 46.54 43.92 45.97 32,096,920 +1.87(+4.24%)
Sep 17, 2008 46.16 49.46 43.92 44.10 31,841,952 -1.88(-4.10%)
Sep 16, 2008 43.16 46.30 42.88 45.98 31,123,138 +2.26(+5.18%)
Sep 15, 2008 44.85 46.15 43.64 43.72 27,172,524 -3.00(-6.41%)
Sep 12, 2008 46.04 47.12 45.74 46.72 19,061,610 +0.60(+1.31%)
Sep 11, 2008 45.27 46.21 44.41 46.11 26,055,270 +0.39(+0.85%)
Sep 10, 2008 44.05 46.19 44.02 45.72 27,048,694 +2.26(+5.21%)
Sep 09, 2008 46.99 47.33 43.42 43.46 37,712,132 -4.06(-8.54%)
Sep 08, 2008 48.84 49.11 46.87 47.52 23,642,398 -0.47(-0.98%)
Sep 05, 2008 48.69 49.06 46.83 47.99 0 -0.67(-1.37%)
Sep 04, 2008 50.20 50.77 48.24 48.66 19,846,636 -1.66(-3.30%)
Sep 03, 2008 50.07 50.58 49.41 50.32 21,217,676 +0.06(+0.11%)
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.