ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.33 34.64 34.11 34.37 31,811 -0.24(-0.68%)
Aug 30, 2010 34.89 35.12 34.54 34.61 10,674,166 -0.43(-1.24%)
Aug 27, 2010 35.04 35.35 34.18 35.04 16,501,269 +0.41(+1.17%)
Aug 26, 2010 34.88 35.32 34.18 34.63 3,506 -0.43(-1.23%)
Aug 25, 2010 34.77 35.22 34.33 35.07 161,807 +0.03(+0.07%)
Aug 24, 2010 34.83 35.40 34.77 35.04 8,820 -0.19(-0.54%)
Aug 23, 2010 35.49 35.80 35.15 35.23 17,290,944 -0.12(-0.33%)
Aug 20, 2010 35.61 35.73 34.96 35.35 14,943,060 -0.54(-1.50%)
Aug 19, 2010 36.15 36.25 35.63 35.89 29,096 -0.47(-1.28%)
Aug 18, 2010 36.64 36.69 36.03 36.35 26,109 -0.30(-0.81%)
Aug 17, 2010 36.33 36.90 36.03 36.65 36,232 +0.62(+1.71%)
Aug 16, 2010 35.95 36.06 35.62 36.03 10,949,664 -0.06(-0.16%)
Aug 13, 2010 36.09 36.37 35.97 36.09 9,872,947 -0.22(-0.60%)
Aug 12, 2010 36.04 36.50 35.82 36.31 11,943,395 -0.10(-0.29%)
Aug 11, 2010 36.71 36.73 36.21 36.41 51,813 -0.68(-1.84%)
Aug 10, 2010 37.08 37.57 36.94 37.09 4,878 -0.50(-1.33%)
Aug 09, 2010 37.55 37.76 37.45 37.59 9,721,339 +0.25(+0.67%)
Aug 06, 2010 37.34 37.74 36.89 37.34 14,964,541 -0.51(-1.33%)
Aug 05, 2010 37.39 37.93 37.31 37.85 12,903,779 +0.18(+0.49%)
Aug 04, 2010 37.75 38.07 37.42 37.67 8,405 -0.09(-0.24%)
Aug 03, 2010 37.30 37.97 37.26 37.76 8,140 +0.02(+0.05%)
Aug 02, 2010 36.73 37.85 36.68 37.74 20,904,196 +1.52(+4.18%)
Jul 30, 2010 36.22 36.58 35.35 36.22 18,519,936 +0.43(+1.21%)
Jul 29, 2010 35.87 36.44 35.50 35.79 18,319 +0.44(+1.24%)
Jul 28, 2010 35.35 35.84 34.94 35.35 4,025 +0.00(+0.00%)
Jul 27, 2010 35.35 35.68 35.14 35.35 19,387 +0.01(+0.02%)
Jul 26, 2010 35.06 35.53 34.91 35.34 9,905,217 +0.42(+1.19%)
Jul 23, 2010 34.56 34.97 34.26 34.93 12,290,782 +0.34(+0.98%)
Jul 22, 2010 34.28 34.99 34.14 34.59 13,948 +0.75(+2.21%)
Jul 21, 2010 34.47 34.50 33.54 33.84 13,404,945 -0.35(-1.03%)
Jul 20, 2010 34.19 34.32 32.99 34.19 14,682,675 +0.53(+1.58%)
Jul 19, 2010 33.67 33.95 33.43 33.66 10,949,354 -0.01(-0.02%)
Jul 16, 2010 33.67 34.29 33.51 33.67 13,390,959 -0.32(-0.95%)
Jul 15, 2010 34.25 34.43 33.80 33.99 11,231,766 -0.30(-0.86%)
Jul 14, 2010 34.47 34.71 34.07 34.29 371,507 -0.27(-0.79%)
Jul 13, 2010 34.56 34.84 34.21 34.56 37,686 +0.73(+2.15%)
Jul 12, 2010 33.79 34.18 33.62 33.83 14,527,588 -0.13(-0.38%)
Jul 09, 2010 33.96 34.07 33.38 33.96 13,281,624 +0.49(+1.45%)
Jul 08, 2010 33.87 33.88 33.09 33.47 11,028 +0.25(+0.76%)
Jul 07, 2010 31.99 33.29 31.99 33.22 18,583,952 +1.27(+3.98%)
Jul 06, 2010 32.45 32.63 31.56 31.95 4,556 +0.25(+0.78%)
Jul 02, 2010 31.70 32.05 31.43 31.70 11,147,997 +0.14(+0.43%)
Jul 01, 2010 31.69 32.19 31.21 31.56 22,188,218 -0.31(-0.98%)
Jun 30, 2010 32.29 32.66 31.80 31.88 1,989 -0.47(-1.45%)
Jun 29, 2010 32.34 32.90 32.19 32.34 2,879 -1.37(-4.06%)
Jun 25, 2010 33.71 34.19 33.56 33.71 34,988,824 -0.38(-1.12%)
Jun 24, 2010 34.58 34.67 33.75 34.10 3,346 -0.65(-1.87%)
Jun 23, 2010 35.35 35.47 34.62 34.75 16,721,415 -0.62(-1.74%)
Jun 22, 2010 36.17 36.49 35.23 35.36 16,757 -0.87(-2.40%)
Jun 21, 2010 36.88 36.98 36.03 36.23 12,854,785 -0.14(-0.37%)
Jun 18, 2010 36.37 36.37 35.78 36.37 16,690,214 +0.54(+1.50%)
Jun 17, 2010 35.56 35.90 35.19 35.83 16,093,964 +0.46(+1.30%)
Jun 16, 2010 35.00 35.38 34.84 35.37 12,406,694 +0.11(+0.31%)
Jun 15, 2010 34.66 35.30 34.56 35.26 56,365 +0.97(+2.84%)
Jun 14, 2010 35.16 35.51 34.23 34.29 19,309,528 -0.45(-1.31%)
Jun 11, 2010 34.33 34.74 34.14 34.74 10,515,346 +0.08(+0.24%)
Jun 10, 2010 33.81 34.80 33.61 34.66 6,258 +1.72(+5.22%)
Jun 09, 2010 33.32 33.71 32.84 32.93 20,111,566 -0.08(-0.24%)
Jun 08, 2010 32.17 33.12 32.16 33.01 616 +0.81(+2.52%)
Jun 07, 2010 32.67 32.81 32.17 32.20 18,401,466 -0.31(-0.94%)
Jun 04, 2010 32.51 33.34 32.26 32.51 22,067,392 -1.25(-3.69%)
Jun 03, 2010 34.25 34.29 33.45 33.75 21,336,918 -0.33(-0.97%)
Jun 02, 2010 33.27 34.08 32.97 34.08 278,731 +1.40(+4.29%)
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.