Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.09 23.36 22.75 22.80 2,781 -0.33(-1.45%)
Jun 29, 2010 23.14 23.53 23.02 23.14 4,026 -0.98(-4.06%)
Jun 25, 2010 24.12 24.46 24.01 24.12 48,914,828 -0.27(-1.12%)
Jun 24, 2010 24.74 24.80 24.14 24.39 4,678 -0.46(-1.87%)
Jun 23, 2010 25.29 25.37 24.76 24.85 23,376,754 -0.44(-1.74%)
Jun 22, 2010 25.87 26.10 25.20 25.30 23,426 -0.62(-2.40%)
Jun 21, 2010 26.38 26.45 25.77 25.92 17,971,156 -0.10(-0.37%)
Jun 18, 2010 26.02 26.02 25.59 26.02 23,333,134 +0.39(+1.50%)
Jun 17, 2010 25.43 25.68 25.17 25.63 22,499,568 +0.33(+1.30%)
Jun 16, 2010 25.04 25.30 24.92 25.30 17,344,718 +0.08(+0.31%)
Jun 15, 2010 24.79 25.25 24.72 25.22 78,799 +0.70(+2.84%)
Jun 14, 2010 25.15 25.40 24.48 24.52 26,994,970 -0.33(-1.31%)
Jun 11, 2010 24.56 24.85 24.42 24.85 14,700,589 +0.06(+0.24%)
Jun 10, 2010 24.19 24.89 24.04 24.79 8,749 +1.23(+5.22%)
Jun 09, 2010 23.84 24.11 23.49 23.56 28,116,230 -0.06(-0.24%)
Jun 08, 2010 23.01 23.69 23.00 23.61 861 +0.58(+2.52%)
Jun 07, 2010 23.37 23.47 23.01 23.03 25,725,486 -0.22(-0.94%)
Jun 04, 2010 23.25 23.85 23.07 23.25 30,850,498 -0.89(-3.69%)
Jun 03, 2010 24.50 24.52 23.93 24.14 29,829,288 -0.24(-0.97%)
Jun 02, 2010 23.80 24.38 23.58 24.38 389,670 +1.00(+4.29%)
Jun 01, 2010 24.05 24.25 23.34 23.38 1,442 -0.71(-2.95%)
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%)
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.