Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.24 21.33 20.79 20.96 30,621,092 +0.11(+0.50%)
May 28, 2009 20.51 20.98 20.50 20.86 33,134,128 +0.52(+2.56%)
May 27, 2009 20.64 21.08 20.24 20.34 24,444,994 -0.26(-1.24%)
May 26, 2009 20.12 20.65 19.98 20.59 22,181,256 +0.30(+1.46%)
May 22, 2009 20.55 20.66 20.25 20.30 16,481,789 -0.13(-0.63%)
May 21, 2009 20.66 20.74 20.18 20.42 26,083,820 -0.54(-2.56%)
May 20, 2009 21.23 21.47 20.89 20.96 25,237,592 +0.13(+0.63%)
May 19, 2009 20.81 21.11 20.76 20.83 24,359,338 +0.17(+0.83%)
May 18, 2009 20.23 20.84 20.22 20.66 24,027,722 +0.72(+3.62%)
May 15, 2009 20.19 20.34 19.78 19.93 22,131,832 -0.37(-1.81%)
May 14, 2009 20.07 20.50 19.98 20.30 21,883,024 +0.06(+0.31%)
May 13, 2009 20.41 20.91 20.17 20.24 32,128,096 -0.39(-1.91%)
May 12, 2009 20.76 20.96 20.40 20.63 27,378,628 +0.15(+0.75%)
May 11, 2009 20.85 20.85 20.35 20.48 28,895,256 -0.81(-3.79%)
May 08, 2009 20.30 21.45 20.26 21.29 49,154,336 +1.50(+7.59%)
May 07, 2009 20.53 20.65 19.72 19.78 38,359,900 -0.28(-1.40%)
May 06, 2009 19.78 20.27 19.65 20.06 30,873,516 +0.57(+2.93%)
May 05, 2009 20.06 20.10 19.38 19.49 22,002,444 -0.41(-2.07%)
May 04, 2009 19.91 19.98 19.78 19.91 30,773,778 +0.62(+3.22%)
May 01, 2009 18.67 19.31 18.61 19.29 31,643,368 +0.68(+3.66%)
Apr 30, 2009 19.08 19.16 18.39 18.60 31,632,908 -0.23(-1.23%)
Apr 29, 2009 18.63 19.06 18.49 18.84 30,391,700 +0.37(+1.99%)
Apr 28, 2009 18.38 18.72 18.35 18.47 23,719,850 -0.15(-0.80%)
Apr 27, 2009 18.29 18.75 18.17 18.62 32,926,986 -0.08(-0.44%)
Apr 24, 2009 18.50 19.04 18.42 18.70 37,085,176 +0.58(+3.21%)
Apr 23, 2009 17.80 18.15 17.57 18.12 41,014,020 +0.85(+4.91%)
Apr 22, 2009 17.39 17.65 17.23 17.27 26,710,950 -0.28(-1.58%)
Apr 21, 2009 17.08 17.64 17.03 17.55 27,966,708 +0.33(+1.92%)
Apr 20, 2009 17.85 17.91 17.15 17.22 30,921,596 -1.01(-5.55%)
Apr 17, 2009 18.10 18.44 18.02 18.23 28,391,740 +0.17(+0.95%)
Apr 16, 2009 18.16 18.16 17.66 18.06 26,803,880 +0.04(+0.23%)
Apr 15, 2009 17.90 18.07 17.59 18.01 25,835,972 +0.06(+0.33%)
Apr 14, 2009 17.98 18.35 17.79 17.96 25,929,868 -0.22(-1.22%)
Apr 13, 2009 18.09 18.36 17.86 18.18 21,140,316 -0.15(-0.84%)
Apr 09, 2009 18.38 18.45 18.02 18.33 27,478,038 +0.39(+2.15%)
Apr 08, 2009 17.85 18.04 4.356 17.95 32,732,878 -0.06(-0.35%)
Apr 07, 2009 18.33 18.34 17.91 18.01 29,087,740 -0.67(-3.57%)
Apr 06, 2009 18.87 19.10 18.45 18.68 32,417,820 -0.54(-2.83%)
Apr 03, 2009 18.71 19.30 18.46 19.22 37,933,532 +0.41(+2.20%)
Apr 02, 2009 18.61 19.29 18.54 18.81 44,088,852 +0.75(+4.15%)
Apr 01, 2009 17.45 18.23 17.31 18.06 34,036,488 +0.29(+1.63%)
Mar 31, 2009 17.92 18.17 17.67 17.77 37,911,952 +0.06(+0.36%)
Mar 30, 2009 17.86 17.88 17.36 17.71 37,232,448 -0.59(-3.20%)
Mar 26, 2009 18.38 18.45 18.00 18.29 30,311,442 +0.28(+1.54%)
Mar 25, 2009 17.99 18.35 17.52 18.01 33,707,856 +0.04(+0.20%)
Mar 24, 2009 18.15 18.36 17.82 17.98 29,760,776 -0.51(-2.77%)
Mar 23, 2009 18.01 18.50 17.91 18.49 40,475,636 +1.33(+7.78%)
Mar 20, 2009 17.62 17.83 17.08 17.16 49,399,116 -1.02(-5.63%)
Mar 19, 2009 18.11 18.24 17.35 18.18 57,269,328 +0.81(+4.64%)
Mar 18, 2009 16.93 17.54 16.50 17.37 37,944,688 +0.31(+1.84%)
Mar 17, 2009 16.45 17.08 16.29 17.06 37,826,568 +0.67(+4.10%)
Mar 16, 2009 16.58 17.02 16.36 16.39 41,935,316 -0.13(-0.80%)
Mar 13, 2009 17.20 17.26 16.04 16.52 0 -0.44(-2.62%)
Mar 12, 2009 17.25 17.42 16.41 16.97 56,409,764 -0.27(-1.55%)
Mar 11, 2009 17.36 17.67 16.91 17.23 33,339,332 -0.01(-0.05%)
Mar 10, 2009 17.05 17.33 16.96 17.24 45,533,324 +0.67(+4.02%)
Mar 09, 2009 15.95 16.92 15.75 16.58 48,732,236 +0.53(+3.31%)
Mar 06, 2009 16.44 16.77 15.48 16.05 0 -0.02(-0.11%)
Mar 05, 2009 16.43 16.54 15.80 16.06 41,288,848 -0.75(-4.45%)
Mar 04, 2009 16.60 17.18 16.40 16.81 37,303,428 +0.85(+5.34%)
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.