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 (%)
Apr 30, 2008 38.28 38.72 38.11 38.49 28,752,548 +0.31(+0.82%)
Apr 29, 2008 37.61 38.38 37.61 38.17 30,464,964 +0.45(+1.20%)
Apr 28, 2008 37.37 37.94 37.36 37.72 25,146,154 +0.39(+1.04%)
Apr 25, 2008 37.32 37.62 37.15 37.33 24,056,980 +0.30(+0.82%)
Apr 24, 2008 37.36 37.57 36.79 37.03 32,046,796 -0.71(-1.89%)
Apr 23, 2008 37.96 38.03 37.52 37.75 22,457,150 -0.18(-0.47%)
Apr 22, 2008 37.62 38.06 37.53 37.92 19,970,696 +0.25(+0.65%)
Apr 21, 2008 37.47 37.89 37.33 37.68 19,474,068 +0.20(+0.54%)
Apr 18, 2008 37.15 37.53 36.83 37.48 24,174,394 +0.48(+1.30%)
Apr 17, 2008 36.51 37.25 36.46 36.99 18,711,276 +0.00(+0.00%)
Apr 16, 2008 36.36 37.05 36.36 36.99 24,057,312 +0.70(+1.93%)
Apr 15, 2008 35.85 36.38 35.79 36.29 26,023,978 +0.64(+1.79%)
Apr 14, 2008 35.18 35.84 35.11 35.65 19,488,072 +0.55(+1.55%)
Apr 11, 2008 35.37 35.55 35.09 35.11 14,041,445 -0.33(-0.92%)
Apr 10, 2008 35.56 35.74 35.06 35.44 22,276,338 -0.05(-0.14%)
Apr 09, 2008 35.59 36.02 35.43 35.48 20,681,592 -0.02(-0.05%)
Apr 08, 2008 34.93 35.60 34.93 35.50 14,564,275 +0.25(+0.72%)
Apr 07, 2008 35.52 35.81 35.14 35.25 18,218,798 +0.04(+0.11%)
Apr 04, 2008 35.14 35.54 35.12 35.21 16,187,386 +0.19(+0.55%)
Apr 03, 2008 34.85 35.60 34.76 35.02 19,865,454 -0.17(-0.50%)
Apr 02, 2008 34.72 35.45 34.40 35.19 18,924,416 +0.47(+1.35%)
Apr 01, 2008 33.82 34.74 33.74 34.72 19,205,964 +0.67(+1.98%)
Mar 31, 2008 33.89 34.26 33.68 34.05 22,081,592 +0.24(+0.71%)
Mar 28, 2008 34.07 34.19 33.52 33.81 18,254,350 -0.03(-0.08%)
Mar 27, 2008 34.42 34.78 33.79 33.83 22,924,664 -0.26(-0.76%)
Mar 26, 2008 33.57 34.23 33.29 34.09 36,707,200 +0.80(+2.39%)
Mar 25, 2008 33.84 33.89 33.03 33.30 36,001,420 -0.48(-1.42%)
Mar 24, 2008 33.51 34.30 33.24 33.77 20,472,406 +0.34(+1.03%)
Mar 21, 2008 32.50 33.52 31.98 33.43 45,296,792 -0.00(-0.00%)
Mar 20, 2008 32.50 33.52 31.98 33.43 45,294,328 +0.55(+1.66%)
Mar 19, 2008 34.41 35.28 32.77 32.88 34,425,724 -2.08(-5.95%)
Mar 18, 2008 34.61 34.97 34.16 34.97 25,674,980 +1.07(+3.15%)
Mar 17, 2008 33.77 34.35 33.39 33.90 36,012,092 -0.72(-2.08%)
Mar 14, 2008 35.06 35.31 34.02 34.62 28,435,018 -0.24(-0.68%)
Mar 13, 2008 34.47 35.15 34.43 34.86 36,484,568 -0.13(-0.38%)
Mar 12, 2008 35.28 35.40 34.72 34.99 27,800,690 -0.53(-1.48%)
Mar 11, 2008 35.37 35.70 34.60 35.52 35,436,996 +0.96(+2.78%)
Mar 10, 2008 35.07 35.24 34.50 34.56 30,145,494 -0.45(-1.29%)
Mar 07, 2008 35.63 35.74 34.75 35.01 29,756,564 -0.80(-2.22%)
Mar 06, 2008 36.81 36.92 35.74 35.80 24,658,978 -1.11(-3.01%)
Mar 05, 2008 36.47 37.32 36.16 36.91 29,613,186 +0.50(+1.39%)
Mar 04, 2008 36.86 37.17 35.68 36.41 37,611,176 -0.87(-2.33%)
Mar 03, 2008 36.83 37.66 36.81 37.28 24,388,678 +0.33(+0.88%)
Feb 29, 2008 38.04 38.09 36.72 36.95 24,162,544 -1.11(-2.92%)
Feb 28, 2008 37.39 38.24 37.39 38.06 20,776,416 +0.48(+1.27%)
Feb 27, 2008 37.53 37.90 37.36 37.58 21,743,148 -0.21(-0.56%)
Feb 26, 2008 36.64 37.90 36.52 37.79 33,835,208 +1.05(+2.84%)
Feb 25, 2008 36.01 36.89 36.01 36.75 18,793,380 +0.74(+2.05%)
Feb 22, 2008 35.85 36.05 35.22 36.01 24,229,066 +0.36(+1.00%)
Feb 21, 2008 36.34 36.34 35.51 35.65 24,567,666 -0.80(-2.19%)
Feb 20, 2008 35.64 36.75 35.43 36.45 23,103,838 +0.43(+1.19%)
Feb 19, 2008 35.88 36.03 35.69 36.03 31,620,774 +0.71(+2.01%)
Feb 18, 2008 35.29 35.48 34.70 35.32 0 +0.00(+0.00%)
Feb 15, 2008 35.29 35.48 34.70 35.32 23,840,602 +0.04(+0.11%)
Feb 14, 2008 35.36 35.80 35.12 35.27 26,322,496 +0.14(+0.39%)
Feb 13, 2008 34.27 35.32 34.10 35.14 28,864,480 +1.01(+2.95%)
Feb 12, 2008 34.33 34.72 33.73 34.13 26,639,654 -0.25(-0.74%)
Feb 11, 2008 33.68 34.47 33.42 34.39 30,814,138 +0.71(+2.11%)
Feb 08, 2008 33.18 33.84 33.18 33.68 25,817,048 +0.38(+1.15%)
Feb 07, 2008 32.64 33.53 32.60 33.29 32,181,440 +0.47(+1.43%)
Feb 06, 2008 34.27 34.42 32.77 32.82 34,195,316 -1.17(-3.44%)
Feb 05, 2008 35.08 35.08 33.99 33.99 31,787,534 -1.64(-4.60%)
Feb 04, 2008 35.90 36.02 35.54 35.63 22,261,360 -0.27(-0.75%)
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.