Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.80 21.97 21.48 21.63 0 +0.17(+0.78%)
Jan 29, 2009 22.30 22.30 21.33 21.46 35,364,580 -1.37(-5.98%)
Jan 28, 2009 23.03 23.03 22.40 22.82 41,044,940 +0.30(+1.31%)
Jan 27, 2009 22.36 22.74 22.07 22.53 24,792,460 +0.17(+0.77%)
Jan 26, 2009 22.22 23.08 22.08 22.36 26,260,630 +0.43(+1.97%)
Jan 23, 2009 21.32 22.28 21.16 21.92 26,291,282 +0.04(+0.19%)
Jan 22, 2009 21.99 22.41 21.37 21.88 30,332,946 -0.59(-2.61%)
Jan 21, 2009 20.89 22.48 20.89 22.47 35,420,652 +1.68(+8.08%)
Jan 20, 2009 21.94 22.16 20.69 20.79 40,514,092 -1.68(-7.47%)
Jan 16, 2009 22.47 22.83 21.99 22.47 34,992,076 +0.42(+1.90%)
Jan 15, 2009 22.28 22.34 21.00 22.05 51,052,436 -0.35(-1.54%)
Jan 14, 2009 22.99 23.02 22.08 22.40 32,510,154 -0.91(-3.90%)
Jan 13, 2009 22.87 23.58 22.85 23.31 27,298,792 +0.34(+1.49%)
Jan 12, 2009 23.39 23.42 22.71 22.97 25,557,384 -0.69(-2.92%)
Jan 09, 2009 24.57 24.66 23.57 23.66 23,149,018 -0.91(-3.70%)
Jan 08, 2009 24.11 24.68 23.92 24.57 16,896,428 +0.34(+1.41%)
Jan 07, 2009 25.03 25.03 24.00 24.23 22,527,740 -1.11(-4.38%)
Jan 06, 2009 25.72 26.14 25.17 25.34 28,620,118 +0.10(+0.38%)
Jan 05, 2009 24.87 25.50 24.78 25.24 34,159,444 +0.28(+1.13%)
Jan 02, 2009 23.65 25.14 23.58 24.96 26,031,484 +1.39(+5.89%)
Jan 01, 2009 23.27 23.88 23.13 23.57 0 +0.00(+0.00%)
Dec 31, 2008 23.27 23.88 23.13 23.57 21,854,858 +0.16(+0.68%)
Dec 30, 2008 22.36 23.46 22.21 23.41 20,507,136 +1.11(+5.00%)
Dec 29, 2008 22.53 22.75 21.98 22.30 21,608,114 +0.19(+0.84%)
Dec 26, 2008 21.97 22.25 21.80 22.11 11,300,993 +0.27(+1.23%)
Dec 24, 2008 21.94 22.11 21.76 21.84 9,328,474 -0.21(-0.95%)
Dec 23, 2008 22.69 22.87 21.98 22.05 25,478,422 -0.49(-2.16%)
Dec 22, 2008 23.36 23.43 22.24 22.54 24,756,820 -0.58(-2.50%)
Dec 19, 2008 23.82 24.29 23.04 23.12 42,738,124 -0.34(-1.44%)
Dec 18, 2008 24.31 24.42 23.00 23.45 34,287,876 -0.86(-3.52%)
Dec 17, 2008 24.50 24.98 24.24 24.31 25,998,776 -0.32(-1.31%)
Dec 16, 2008 23.98 24.74 23.80 24.63 29,878,150 +1.01(+4.30%)
Dec 15, 2008 23.93 24.31 23.21 23.62 26,053,876 +0.23(+0.99%)
Dec 12, 2008 22.98 24.06 22.76 23.38 26,937,988 -0.65(-2.69%)
Dec 11, 2008 24.44 25.11 23.73 24.03 26,525,160 -0.23(-0.94%)
Dec 10, 2008 23.67 24.54 23.53 24.26 30,575,322 +0.99(+4.26%)
Dec 09, 2008 22.87 23.99 22.75 23.27 30,206,550 +0.13(+0.55%)
Dec 08, 2008 22.75 23.65 22.62 23.14 35,625,112 +1.40(+6.45%)
Dec 05, 2008 20.75 22.11 19.86 21.74 44,390,620 +0.68(+3.22%)
Dec 04, 2008 22.08 22.57 20.74 21.06 33,560,884 -1.58(-6.99%)
Dec 03, 2008 21.92 22.80 21.27 22.64 35,437,312 +0.11(+0.48%)
Dec 02, 2008 22.57 22.86 21.71 22.53 31,591,230 +0.68(+3.12%)
Dec 01, 2008 23.06 23.42 21.83 21.85 37,371,192 -2.05(-8.57%)
Nov 28, 2008 23.90 24.33 23.34 23.90 17,174,070 -0.97(-3.92%)
Nov 26, 2008 22.97 25.00 22.63 24.87 29,669,916 +1.56(+6.70%)
Nov 25, 2008 23.08 23.65 22.61 23.31 33,895,520 +0.78(+3.47%)
Nov 24, 2008 21.64 23.40 20.90 22.53 48,937,888 +1.21(+5.70%)
Nov 21, 2008 19.54 21.49 19.28 21.31 61,120,456 +2.29(+12.06%)
Nov 20, 2008 20.56 21.35 18.78 19.02 52,391,644 -2.07(-9.80%)
Nov 19, 2008 22.63 23.15 21.02 21.09 42,519,056 -1.62(-7.12%)
Nov 18, 2008 21.41 22.85 21.17 22.70 44,077,796 +1.42(+6.69%)
Nov 17, 2008 21.90 22.21 21.19 21.28 41,580,180 -0.29(-1.33%)
Nov 14, 2008 21.81 22.74 20.70 21.56 36,264,388 -0.81(-3.64%)
Nov 13, 2008 20.48 22.55 19.18 22.38 46,664,900 +2.11(+10.42%)
Nov 12, 2008 21.88 21.88 20.22 20.27 33,066,440 -2.07(-9.25%)
Nov 11, 2008 22.56 22.96 21.88 22.33 24,211,222 -0.84(-3.63%)
Nov 10, 2008 24.15 24.34 22.75 23.18 22,793,556 -0.30(-1.26%)
Nov 07, 2008 22.58 23.66 22.39 23.47 26,072,152 +1.12(+5.03%)
Nov 06, 2008 24.00 24.34 22.11 22.35 33,406,916 -1.98(-8.14%)
Nov 05, 2008 24.72 25.66 24.12 24.33 27,554,954 -1.05(-4.14%)
Nov 04, 2008 24.07 25.47 24.03 25.38 34,050,868 +1.92(+8.17%)
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.