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 (%)
May 28, 2010 24.09 24.42 23.96 24.09 25,551,124 -0.16(-0.67%)
May 27, 2010 23.64 24.26 23.37 24.25 33,253,124 +1.23(+5.33%)
May 26, 2010 23.34 23.54 22.94 23.02 878 -0.16(-0.70%)
May 25, 2010 22.77 23.22 22.53 23.19 4,280 -0.09(-0.38%)
May 24, 2010 23.86 23.93 23.24 23.27 28,388,354 -0.63(-2.64%)
May 21, 2010 23.19 23.93 23.10 23.91 39,223,256 +0.25(+1.06%)
May 20, 2010 23.72 24.10 23.58 23.66 41,492 -1.13(-4.55%)
May 19, 2010 24.96 25.19 24.53 24.78 29,975,860 -0.35(-1.39%)
May 18, 2010 25.68 25.79 25.08 25.13 435 -0.24(-0.94%)
May 17, 2010 25.79 25.83 24.95 25.37 27,413,952 -0.30(-1.16%)
May 14, 2010 25.67 26.00 25.39 25.67 27,001,666 -0.51(-1.93%)
May 13, 2010 26.40 26.56 26.11 26.18 23,278,310 -0.34(-1.28%)
May 12, 2010 26.30 26.65 26.21 26.52 20,984,242 +0.18(+0.70%)
May 11, 2010 26.67 26.85 26.25 26.33 28,214,236 +0.28(+1.08%)
May 10, 2010 25.82 26.13 25.73 26.05 32,606,118 +0.91(+3.64%)
May 07, 2010 25.08 25.62 24.73 25.14 44,204,900 -0.16(-0.64%)
May 06, 2010 25.51 26.13 23.91 25.30 30,002 -0.60(-2.31%)
May 05, 2010 25.74 26.18 25.74 25.90 32,133,946 -0.77(-2.90%)
May 04, 2010 27.16 27.17 26.31 26.67 598 -0.78(-2.83%)
May 03, 2010 27.36 27.83 27.32 27.45 27,033,786 +0.23(+0.86%)
Apr 30, 2010 27.26 27.33 26.58 27.21 32,290,026 +0.04(+0.15%)
Apr 29, 2010 27.12 27.65 27.12 27.17 29,831,050 +0.25(+0.94%)
Apr 28, 2010 26.48 27.03 26.40 26.92 38,037,160 +0.46(+1.76%)
Apr 27, 2010 26.43 26.89 24.95 26.45 4,067 -0.35(-1.30%)
Apr 26, 2010 26.74 26.88 26.69 26.80 23,754,306 +0.10(+0.36%)
Apr 23, 2010 26.16 26.72 26.01 26.71 25,943,758 +0.51(+1.95%)
Apr 22, 2010 26.09 26.21 25.73 26.20 20,593,650 -0.11(-0.42%)
Apr 21, 2010 26.45 26.50 26.01 26.31 140,309 -0.08(-0.31%)
Apr 20, 2010 26.24 26.49 26.18 26.39 20,054,442 +0.35(+1.34%)
Apr 19, 2010 25.52 26.09 25.46 26.04 23,695,080 +0.27(+1.05%)
Apr 16, 2010 26.12 26.24 25.53 25.77 28,840,588 -0.46(-1.77%)
Apr 15, 2010 26.15 26.43 26.05 26.23 24,161,900 +0.08(+0.30%)
Apr 14, 2010 25.70 26.18 25.61 26.15 24,833,338 +0.56(+2.19%)
Apr 13, 2010 25.92 26.10 25.48 25.59 31,149,516 -0.13(-0.52%)
Apr 12, 2010 25.47 25.82 25.40 25.73 30,856,030 +0.29(+1.16%)
Apr 09, 2010 24.93 25.50 24.92 25.43 32,523,446 +0.63(+2.56%)
Apr 08, 2010 24.20 24.90 24.15 24.80 31,866,600 +0.47(+1.95%)
Apr 07, 2010 24.45 24.45 24.10 24.32 23,310,714 -0.18(-0.73%)
Apr 06, 2010 24.44 24.56 24.32 24.50 16,149,485 +0.15(+0.60%)
Apr 05, 2010 24.07 24.51 23.92 24.36 20,388,550 +0.44(+1.85%)
Apr 01, 2010 23.72 23.92 23.92 23.92 25,942,386 +0.39(+1.66%)
Mar 31, 2010 23.54 23.64 23.43 23.52 26,662,994 -0.04(-0.18%)
Mar 30, 2010 23.49 23.63 23.41 23.57 20,065,270 +0.05(+0.22%)
Mar 29, 2010 23.63 23.69 23.38 23.52 28,081,662 +0.06(+0.25%)
Mar 26, 2010 23.81 23.82 23.29 23.46 32,649,500 -0.23(-0.99%)
Mar 25, 2010 24.27 24.29 23.67 23.69 22,889,378 -0.46(-1.90%)
Mar 24, 2010 24.32 24.34 24.00 24.15 32,062,596 +0.01(+0.04%)
Mar 23, 2010 23.94 24.18 23.78 24.14 19,385,544 +0.19(+0.79%)
Mar 22, 2010 23.65 24.03 23.60 23.95 17,846,296 -0.12(-0.52%)
Mar 19, 2010 24.34 24.36 23.77 24.08 25,508,470 -0.16(-0.64%)
Mar 18, 2010 24.32 24.32 23.98 24.23 18,437,860 -0.12(-0.51%)
Mar 17, 2010 24.08 24.45 24.05 24.36 26,236,494 +0.37(+1.55%)
Mar 16, 2010 23.87 24.04 23.80 23.98 25,554,254 +0.24(+1.01%)
Mar 15, 2010 23.68 23.77 23.64 23.75 21,161,036 -0.01(-0.06%)
Mar 12, 2010 23.69 23.80 23.52 23.76 16,614,088 +0.17(+0.74%)
Mar 11, 2010 23.66 23.68 23.42 23.58 16,876,144 -0.10(-0.43%)
Mar 10, 2010 23.39 23.73 23.38 23.69 26,415,438 +0.31(+1.32%)
Mar 09, 2010 23.20 23.49 23.15 23.38 21,052,630 +0.06(+0.24%)
Mar 08, 2010 23.24 23.39 23.18 23.32 13,543,154 +0.15(+0.63%)
Mar 05, 2010 22.92 23.22 22.86 23.18 25,272,090 +0.49(+2.17%)
Mar 04, 2010 22.70 22.78 22.57 22.68 22,488,380 -0.02(-0.08%)
Mar 03, 2010 22.93 22.98 22.68 22.70 30,170,222 -0.10(-0.42%)
Mar 02, 2010 22.68 22.95 22.62 22.80 21,969,236 +0.31(+1.39%)
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.