ConocoPhillips (NY: COP )

123.51 -0.74 (-0.60%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.79 40.32 39.73 39.83 13,198,763 -0.34(-0.84%)
Nov 29, 2010 40.01 40.31 39.43 40.16 9,791,232 -0.09(-0.21%)
Nov 26, 2010 40.36 40.62 40.14 40.25 3,886,196 -0.42(-1.04%)
Nov 24, 2010 40.23 40.67 40.67 40.67 9,009,961 +0.62(+1.54%)
Nov 23, 2010 40.19 40.21 39.75 40.06 10,360,180 -0.64(-1.58%)
Nov 22, 2010 40.87 40.87 40.06 40.70 9,939,699 -0.28(-0.69%)
Nov 19, 2010 40.83 41.00 40.45 40.98 11,809,816 +0.11(+0.28%)
Nov 18, 2010 40.81 41.17 40.71 40.87 9,719,179 +0.62(+1.55%)
Nov 17, 2010 40.34 40.67 40.14 40.25 10,514,119 -0.09(-0.21%)
Nov 16, 2010 40.57 40.57 40.05 40.34 16,339,803 -0.75(-1.82%)
Nov 15, 2010 41.33 41.40 41.05 41.08 12,008,235 -0.23(-0.56%)
Nov 12, 2010 41.22 41.45 40.88 41.32 13,122,992 -0.31(-0.75%)
Nov 11, 2010 41.63 41.79 41.43 41.63 11,682,420 -0.21(-0.51%)
Nov 10, 2010 41.02 41.88 40.81 41.84 15,794,787 +0.78(+1.90%)
Nov 09, 2010 41.53 41.67 40.85 41.06 15,738,638 -0.25(-0.61%)
Nov 08, 2010 40.71 41.35 40.61 41.31 13,371,919 +0.40(+0.97%)
Nov 05, 2010 40.62 40.97 40.53 40.91 13,557,834 +0.37(+0.91%)
Nov 04, 2010 39.77 40.68 39.59 40.54 18,277,458 +1.22(+3.10%)
Nov 03, 2010 39.31 39.35 38.64 39.32 15,627,831 +0.05(+0.12%)
Nov 02, 2010 39.25 39.58 38.92 39.28 15,844,337 +0.26(+0.66%)
Nov 01, 2010 39.69 39.79 38.78 39.02 14,117,430 -0.29(-0.74%)
Oct 29, 2010 39.30 39.40 38.92 39.31 12,850,457 -0.13(-0.32%)
Oct 28, 2010 39.97 40.01 39.19 39.44 15,498,551 -0.33(-0.83%)
Oct 27, 2010 39.52 40.03 39.42 39.77 17,564,608 -0.47(-1.17%)
Oct 25, 2010 40.74 41.08 40.20 40.24 26,344,956 -0.22(-0.54%)
Oct 22, 2010 40.32 40.59 40.16 40.45 28,094,574 +0.36(+0.90%)
Oct 21, 2010 40.25 40.57 39.76 40.09 25,904,776 -0.10(-0.24%)
Oct 20, 2010 39.48 40.47 39.29 40.19 14,873,216 +0.83(+2.12%)
Oct 19, 2010 39.62 39.89 39.06 39.36 15,889,093 -0.83(-2.06%)
Oct 18, 2010 39.86 40.31 39.71 40.18 19,639,204 +0.31(+0.79%)
Oct 15, 2010 39.80 39.93 39.36 39.87 13,082,368 +0.30(+0.76%)
Oct 14, 2010 39.53 39.79 39.33 39.57 12,017,961 +0.12(+0.32%)
Oct 13, 2010 39.32 39.68 39.27 39.44 15,300,247 +0.34(+0.87%)
Oct 12, 2010 39.06 39.24 38.63 39.10 12,810,849 -0.12(-0.30%)
Oct 11, 2010 39.15 39.35 39.04 39.22 9,059,144 +0.12(+0.30%)
Oct 08, 2010 39.10 39.32 38.93 39.10 13,360,814 -0.07(-0.17%)
Oct 07, 2010 39.35 39.36 38.80 39.17 304 +0.01(+0.02%)
Oct 06, 2010 38.58 39.16 38.57 39.16 16,924,138 +0.60(+1.55%)
Oct 05, 2010 37.87 38.61 37.83 38.56 67,591 +1.00(+2.67%)
Oct 04, 2010 37.76 37.93 37.26 37.56 12,327,606 -0.39(-1.04%)
Oct 01, 2010 37.95 38.10 37.61 37.95 18,437,426 +0.15(+0.40%)
Sep 30, 2010 37.67 38.04 37.31 37.80 76,996 +0.18(+0.47%)
Sep 29, 2010 37.41 37.85 37.16 37.63 8,791 +0.18(+0.47%)
Sep 28, 2010 37.06 37.64 36.79 37.45 40,053 +0.54(+1.48%)
Sep 27, 2010 37.08 37.25 36.74 36.90 8,915,682 -0.07(-0.18%)
Sep 24, 2010 36.48 37.11 36.31 36.97 11,839,437 +0.75(+2.06%)
Sep 23, 2010 36.22 36.72 36.08 36.22 10,449,681 -0.55(-1.50%)
Sep 22, 2010 37.14 37.38 36.72 36.77 9,242,712 -0.30(-0.81%)
Sep 21, 2010 37.34 37.42 36.93 37.08 12,894,878 -0.20(-0.55%)
Sep 20, 2010 36.44 37.50 36.29 37.28 11,934,182 +1.02(+2.82%)
Sep 17, 2010 36.26 36.57 36.12 36.26 13,324,021 -0.19(-0.52%)
Sep 15, 2010 36.12 36.49 35.90 36.45 10,106,149 +0.12(+0.34%)
Sep 14, 2010 36.18 36.55 36.00 36.32 1,524 -0.01(-0.02%)
Sep 13, 2010 36.26 36.52 36.06 36.33 10,977,855 +0.41(+1.15%)
Sep 10, 2010 36.22 36.27 35.87 35.91 8,503,441 +0.01(+0.04%)
Sep 09, 2010 36.06 36.34 35.88 35.90 8,797,325 +0.27(+0.75%)
Sep 08, 2010 35.30 35.95 35.30 35.63 22,885 +0.43(+1.23%)
Sep 07, 2010 35.84 35.93 35.15 35.20 57,416 -0.91(-2.52%)
Sep 03, 2010 35.86 36.23 35.84 36.11 9,513,708 +0.41(+1.14%)
Sep 02, 2010 35.48 35.74 35.27 35.70 20,743 +0.24(+0.68%)
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.