Skip to main content

ConocoPhillips (NY: COP )

127.54 +0.70 (+0.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.22 38.22 37.49 37.55 17,585,780 -0.36(-0.96%)
Aug 28, 2008 38.29 38.59 37.31 37.91 17,631,944 -0.07(-0.19%)
Aug 27, 2008 37.88 38.34 37.70 37.98 18,426,984 +0.50(+1.32%)
Aug 26, 2008 37.37 38.08 37.22 37.49 17,157,440 +0.25(+0.68%)
Aug 25, 2008 37.87 38.08 37.02 37.23 17,929,624 -0.62(-1.64%)
Aug 22, 2008 38.41 38.49 37.49 37.85 19,304,650 -0.85(-2.20%)
Aug 21, 2008 37.17 38.87 37.04 38.70 34,106,660 +1.91(+5.19%)
Aug 20, 2008 36.44 36.93 36.15 36.79 27,732,292 +0.73(+2.02%)
Aug 19, 2008 34.91 36.21 34.91 36.06 26,543,974 +1.02(+2.92%)
Aug 18, 2008 35.52 36.04 34.91 35.04 22,333,874 -0.30(-0.85%)
Aug 15, 2008 35.97 35.98 35.09 35.34 33,773,500 -0.78(-2.15%)
Aug 14, 2008 37.29 37.31 35.45 36.12 38,093,640 -1.37(-3.64%)
Aug 13, 2008 36.32 37.65 36.29 37.48 28,780,792 +1.10(+3.03%)
Aug 12, 2008 36.81 36.99 36.26 36.38 22,448,538 -0.13(-0.35%)
Aug 11, 2008 36.93 37.22 35.90 36.51 25,039,202 -0.31(-0.84%)
Aug 08, 2008 36.40 36.85 35.66 36.82 21,327,040 +0.06(+0.16%)
Aug 07, 2008 37.31 37.65 36.75 36.76 23,769,378 -0.28(-0.75%)
Aug 06, 2008 36.28 37.11 36.26 37.04 24,913,056 +0.71(+1.94%)
Aug 05, 2008 36.03 36.49 35.70 36.33 27,049,302 +0.18(+0.49%)
Aug 04, 2008 36.97 37.13 35.95 36.15 34,239,872 -0.77(-2.09%)
Aug 01, 2008 36.93 37.87 36.78 36.93 22,721,312 -0.21(-0.58%)
Jul 31, 2008 38.24 38.24 37.05 37.14 30,358,294 -1.39(-3.61%)
Jul 30, 2008 36.43 38.67 36.36 38.53 34,483,308 +2.01(+5.49%)
Jul 29, 2008 36.53 37.49 36.08 36.53 29,683,518 -0.90(-2.41%)
Jul 28, 2008 37.80 37.92 37.04 37.43 24,343,060 +0.12(+0.33%)
Jul 25, 2008 37.30 37.95 36.55 37.30 24,751,862 +0.09(+0.23%)
Jul 24, 2008 37.45 37.85 36.99 37.22 31,271,074 -0.02(-0.05%)
Jul 23, 2008 38.59 38.59 37.07 37.24 34,708,708 -1.13(-2.94%)
Jul 22, 2008 38.91 39.12 38.12 38.36 27,510,882 -0.71(-1.81%)
Jul 21, 2008 38.41 39.13 38.28 39.07 23,978,820 +0.89(+2.32%)
Jul 18, 2008 37.80 38.38 37.59 38.18 33,237,838 +0.46(+1.23%)
Jul 17, 2008 37.97 38.16 37.13 37.72 49,149,728 -0.14(-0.36%)
Jul 16, 2008 38.56 38.65 37.58 37.85 51,135,060 -0.74(-1.92%)
Jul 15, 2008 40.09 40.18 38.47 38.60 38,634,764 -1.66(-4.13%)
Jul 14, 2008 40.45 40.83 39.74 40.26 20,313,888 +0.15(+0.39%)
Jul 11, 2008 41.40 41.40 39.71 40.10 31,143,904 -0.90(-2.19%)
Jul 10, 2008 39.99 41.00 39.61 41.00 28,747,604 +1.09(+2.74%)
Jul 09, 2008 40.60 41.49 39.83 39.91 31,989,372 -0.66(-1.63%)
Jul 08, 2008 40.65 40.90 39.91 40.57 40,218,464 -0.55(-1.34%)
Jul 07, 2008 41.46 42.25 40.59 41.12 33,661,832 -0.67(-1.61%)
Jul 04, 2008 41.60 42.35 40.73 41.79 26,293,708 +0.00(+0.00%)
Jul 03, 2008 41.60 42.35 40.73 41.79 26,293,708 +0.50(+1.20%)
Jul 02, 2008 43.00 43.05 41.18 41.29 41,250,900 -1.68(-3.91%)
Jul 01, 2008 42.99 43.07 42.32 42.97 27,938,646 +0.02(+0.05%)
Jun 30, 2008 41.73 43.07 41.73 42.95 34,113,340 +1.25(+3.00%)
Jun 27, 2008 42.23 42.62 41.65 41.70 35,295,296 -0.45(-1.06%)
Jun 26, 2008 42.80 43.02 41.87 42.15 32,999,220 -0.64(-1.49%)
Jun 25, 2008 43.33 43.38 42.40 42.78 34,219,204 -0.30(-0.70%)
Jun 24, 2008 43.24 43.65 42.80 43.08 24,044,440 -0.39(-0.90%)
Jun 23, 2008 41.88 43.47 41.88 43.47 26,501,342 +1.27(+3.00%)
Jun 20, 2008 42.81 42.97 41.99 42.21 32,185,332 -0.41(-0.96%)
Jun 19, 2008 43.42 43.66 42.49 42.62 26,358,372 -0.67(-1.56%)
Jun 18, 2008 43.23 43.51 42.67 43.29 22,598,376 -0.29(-0.67%)
Jun 17, 2008 43.09 43.67 42.80 43.58 20,189,100 +0.55(+1.27%)
Jun 16, 2008 43.11 43.62 42.96 43.04 23,367,980 +0.15(+0.34%)
Jun 13, 2008 41.83 43.09 41.69 42.89 25,760,662 +0.81(+1.91%)
Jun 12, 2008 42.54 42.54 41.75 42.09 31,572,314 -0.72(-1.69%)
Jun 11, 2008 42.63 43.12 42.33 42.81 29,018,346 +0.55(+1.30%)
Jun 10, 2008 42.72 43.19 41.83 42.26 31,040,916 -1.08(-2.49%)
Jun 09, 2008 42.31 43.61 42.29 43.34 30,248,720 +1.40(+3.33%)
Jun 06, 2008 42.82 43.57 41.89 41.94 45,160,600 -0.75(-1.76%)
Jun 05, 2008 40.66 42.80 40.66 42.69 34,231,360 +2.11(+5.19%)
Jun 04, 2008 41.54 41.65 40.44 40.58 35,278,324 -1.12(-2.68%)
Jun 03, 2008 42.24 42.54 41.68 41.70 31,170,138 -0.59(-1.40%)
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.