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 29, 2010 22.14 22.24 21.74 21.84 37,148,236 -0.16(-0.72%)
Jan 28, 2010 22.77 22.86 21.74 22.00 30,110,316 -0.66(-2.93%)
Jan 27, 2010 22.95 23.23 22.29 22.67 26,543,226 -0.28(-1.23%)
Jan 26, 2010 22.90 23.22 22.74 22.95 24,333,102 -0.15(-0.63%)
Jan 25, 2010 23.19 23.47 23.05 23.09 19,194,148 +0.07(+0.30%)
Jan 22, 2010 23.66 23.75 22.99 23.03 29,568,812 -0.75(-3.14%)
Jan 21, 2010 24.13 24.24 23.69 23.77 34,645,264 -0.37(-1.55%)
Jan 20, 2010 24.03 24.19 23.90 24.15 20,729,496 -0.30(-1.21%)
Jan 19, 2010 23.87 24.48 23.87 24.44 19,062,038 +0.31(+1.30%)
Jan 15, 2010 24.04 24.13 24.13 24.13 25,483,272 +0.02(+0.08%)
Jan 14, 2010 23.96 24.19 23.89 24.11 14,801,008 +0.10(+0.42%)
Jan 13, 2010 23.76 24.10 23.65 24.01 15,876,990 +0.15(+0.63%)
Jan 12, 2010 24.12 24.12 23.79 23.86 18,930,984 -0.52(-2.13%)
Jan 11, 2010 24.36 24.46 24.15 24.38 15,022,923 +0.14(+0.58%)
Jan 08, 2010 23.94 24.25 23.86 24.24 12,202,208 +0.21(+0.87%)
Jan 07, 2010 23.99 24.16 23.89 24.03 12,816,151 -0.10(-0.40%)
Jan 06, 2010 23.97 24.15 23.81 24.12 19,485,218 +0.17(+0.72%)
Jan 05, 2010 23.96 24.01 23.76 23.95 16,894,228 +0.02(+0.10%)
Jan 04, 2010 23.56 23.97 23.45 23.93 23,252,840 +0.69(+2.96%)
Dec 31, 2009 23.26 23.24 23.24 23.24 17,224,562 +0.04(+0.16%)
Dec 30, 2009 23.01 23.21 22.98 23.20 9,724,973 +0.09(+0.37%)
Dec 29, 2009 23.32 23.38 23.09 23.12 10,304,975 -0.16(-0.70%)
Dec 28, 2009 23.21 23.32 23.14 23.28 8,855,755 +0.13(+0.57%)
Dec 24, 2009 22.98 23.19 22.94 23.15 4,910,222 +0.18(+0.77%)
Dec 23, 2009 23.08 23.16 22.93 22.97 11,020,790 -0.16(-0.71%)
Dec 22, 2009 23.06 23.20 23.00 23.14 16,668,670 +0.11(+0.47%)
Dec 21, 2009 22.84 23.03 22.80 23.03 18,840,046 +0.36(+1.61%)
Dec 18, 2009 23.05 23.07 22.48 22.66 32,723,356 -0.19(-0.82%)
Dec 17, 2009 23.00 23.13 22.82 22.85 19,496,850 -0.46(-1.99%)
Dec 16, 2009 23.19 23.45 23.12 23.31 17,588,922 +0.26(+1.13%)
Dec 15, 2009 23.03 23.26 22.91 23.05 17,304,690 -0.20(-0.84%)
Dec 14, 2009 23.26 23.32 23.15 23.25 22,732,946 +0.08(+0.33%)
Dec 11, 2009 23.21 23.30 23.02 23.17 15,541,251 +0.01(+0.06%)
Dec 10, 2009 23.00 23.20 22.87 23.16 20,205,530 +0.30(+1.33%)
Dec 09, 2009 22.79 22.98 22.67 22.85 20,212,094 +0.13(+0.56%)
Dec 08, 2009 22.94 22.94 22.66 22.73 22,174,208 -0.40(-1.73%)
Dec 07, 2009 22.98 23.37 22.95 23.13 15,542,088 +0.07(+0.32%)
Dec 04, 2009 23.55 23.79 22.98 23.05 22,890,606 -0.23(-1.00%)
Dec 03, 2009 23.57 23.65 23.23 23.29 19,418,240 -0.30(-1.29%)
Dec 02, 2009 23.84 23.85 23.48 23.59 15,010,323 -0.19(-0.80%)
Dec 01, 2009 24.08 24.08 23.70 23.78 17,942,188 +0.22(+0.95%)
Nov 30, 2009 23.56 23.77 23.34 23.56 18,514,430 -0.07(-0.29%)
Nov 27, 2009 23.28 23.75 23.12 23.63 11,552,265 -0.45(-1.85%)
Nov 25, 2009 23.98 24.10 23.88 24.07 15,896,521 +0.10(+0.42%)
Nov 24, 2009 23.79 24.03 23.57 23.97 23,219,552 +0.14(+0.59%)
Nov 23, 2009 24.02 24.42 23.73 23.83 23,611,092 +0.13(+0.56%)
Nov 20, 2009 23.79 23.91 23.50 23.70 26,048,314 -0.22(-0.91%)
Nov 19, 2009 24.21 24.25 23.84 23.92 21,301,100 -0.46(-1.90%)
Nov 18, 2009 24.46 24.56 24.15 24.38 18,610,616 -0.05(-0.21%)
Nov 17, 2009 24.36 24.53 24.17 24.43 18,508,150 -0.07(-0.28%)
Nov 16, 2009 24.18 24.63 24.16 24.50 20,806,152 +0.46(+1.91%)
Nov 13, 2009 23.73 24.21 23.60 24.04 21,518,190 +0.28(+1.17%)
Nov 12, 2009 24.12 24.22 23.66 23.76 22,897,034 -0.43(-1.77%)
Nov 11, 2009 24.55 24.61 24.12 24.19 23,651,498 -0.19(-0.77%)
Nov 10, 2009 23.92 24.46 23.92 24.38 30,060,140 +0.33(+1.36%)
Nov 09, 2009 24.02 24.22 23.96 24.05 19,991,968 +0.34(+1.42%)
Nov 06, 2009 23.41 23.84 23.35 23.71 18,563,892 +0.14(+0.60%)
Nov 05, 2009 23.46 23.81 23.45 23.57 20,938,064 +0.25(+1.07%)
Nov 04, 2009 23.24 23.66 23.21 23.32 25,717,080 +0.23(+0.99%)
Nov 03, 2009 22.41 23.17 22.36 23.09 27,611,358 +0.35(+1.54%)
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.