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 (%)
Dec 30, 2011 35.81 35.94 35.76 35.78 9,435,275 +0.00(+0.00%)
Dec 29, 2011 35.31 35.80 35.31 35.78 9,152,876 +0.52(+1.46%)
Dec 28, 2011 35.82 35.90 35.23 35.27 10,659,341 -0.55(-1.54%)
Dec 27, 2011 35.45 35.93 35.45 35.82 9,036,474 +0.25(+0.70%)
Dec 23, 2011 35.30 35.57 35.27 35.57 8,355,056 +0.89(+2.56%)
Dec 21, 2011 34.35 34.76 34.25 34.68 13,913,658 +0.41(+1.20%)
Dec 20, 2011 34.00 34.37 33.95 34.27 13,802,339 +0.95(+2.84%)
Dec 19, 2011 33.41 33.76 33.22 33.32 12,879,827 -0.27(-0.80%)
Dec 16, 2011 33.93 33.94 33.38 33.59 35,657,804 +0.05(+0.16%)
Dec 15, 2011 33.89 34.04 33.37 33.53 14,401,145 -0.11(-0.34%)
Dec 14, 2011 34.09 34.35 33.47 33.65 18,840,822 -0.65(-1.90%)
Dec 13, 2011 34.83 35.18 34.16 34.30 18,958,334 -0.31(-0.89%)
Dec 12, 2011 34.94 35.06 34.25 34.61 15,063,892 -0.72(-2.04%)
Dec 09, 2011 35.06 35.53 35.03 35.33 14,389,212 +0.46(+1.31%)
Dec 08, 2011 35.38 35.52 34.77 34.87 15,493,967 -0.68(-1.92%)
Dec 07, 2011 35.44 35.79 35.18 35.56 17,422,186 -0.06(-0.18%)
Dec 06, 2011 35.80 35.99 35.62 35.62 17,447,666 -0.14(-0.38%)
Dec 05, 2011 35.95 36.29 35.52 35.76 18,803,576 +0.13(+0.37%)
Dec 02, 2011 35.56 35.91 35.28 35.63 22,886,366 +0.39(+1.10%)
Dec 01, 2011 34.94 35.30 34.87 35.24 14,494,360 +0.22(+0.62%)
Nov 30, 2011 34.39 35.05 34.38 35.02 23,847,080 +1.56(+4.67%)
Nov 29, 2011 33.15 33.63 33.03 33.46 17,226,400 +0.43(+1.29%)
Nov 28, 2011 33.43 33.52 32.75 33.03 20,249,310 +0.55(+1.71%)
Nov 25, 2011 32.78 32.98 32.47 32.48 8,534,451 -0.39(-1.18%)
Nov 23, 2011 33.04 33.27 32.87 32.87 17,580,840 -0.59(-1.78%)
Nov 22, 2011 33.73 33.85 33.35 33.46 13,813,961 -0.35(-1.03%)
Nov 21, 2011 33.54 33.98 33.33 33.81 17,057,332 -0.21(-0.61%)
Nov 18, 2011 34.33 34.37 33.80 34.01 16,359,846 -0.14(-0.42%)
Nov 17, 2011 34.19 34.81 33.87 34.16 17,633,936 -0.10(-0.29%)
Nov 16, 2011 34.96 35.11 34.08 34.26 20,429,588 -1.10(-3.10%)
Nov 15, 2011 35.14 35.60 35.07 35.35 13,430,151 +0.14(+0.40%)
Nov 14, 2011 35.26 35.41 34.93 35.21 16,835,480 -0.22(-0.61%)
Nov 11, 2011 35.49 35.74 35.35 35.42 13,357,620 +0.34(+0.98%)
Nov 10, 2011 34.96 35.27 34.45 35.08 12,761,070 +0.60(+1.74%)
Nov 09, 2011 34.78 35.22 34.32 34.48 18,905,468 -1.24(-3.46%)
Nov 08, 2011 35.34 35.83 34.95 35.72 15,727,560 +0.57(+1.62%)
Nov 07, 2011 34.78 35.29 34.59 35.15 12,340,658 +0.43(+1.23%)
Nov 04, 2011 34.29 34.79 34.16 34.72 12,752,352 +0.10(+0.30%)
Nov 03, 2011 34.27 34.75 33.86 34.62 18,861,212 +0.69(+2.03%)
Nov 02, 2011 33.99 34.30 33.69 33.93 15,766,127 +0.58(+1.74%)
Nov 01, 2011 33.35 33.81 33.02 33.35 23,338,386 -0.85(-2.48%)
Oct 31, 2011 34.70 34.81 34.20 34.20 21,017,076 -1.03(-2.91%)
Oct 28, 2011 35.73 35.83 35.11 35.23 30,529,376 -0.55(-1.52%)
Oct 27, 2011 35.96 36.19 35.58 35.77 24,683,586 +0.47(+1.34%)
Oct 26, 2011 35.42 35.59 34.45 35.30 18,539,000 +0.59(+1.71%)
Oct 25, 2011 35.45 35.45 34.59 34.71 22,362,728 -0.71(-2.00%)
Oct 24, 2011 35.27 35.56 35.04 35.41 14,836,144 +0.14(+0.40%)
Oct 21, 2011 34.87 35.36 34.81 35.27 18,316,842 +0.77(+2.22%)
Oct 20, 2011 34.12 34.68 33.88 34.51 17,475,776 +0.35(+1.02%)
Oct 19, 2011 34.05 34.70 33.91 34.16 18,043,018 +0.17(+0.51%)
Oct 18, 2011 33.44 34.37 33.34 33.99 20,258,420 +0.43(+1.27%)
Oct 17, 2011 33.74 33.96 33.29 33.56 13,201,187 -0.32(-0.94%)
Oct 14, 2011 33.39 33.88 33.30 33.88 15,383,106 +0.96(+2.91%)
Oct 13, 2011 32.51 33.05 32.45 32.92 17,179,564 -0.07(-0.22%)
Oct 12, 2011 32.93 33.32 32.67 32.99 17,355,520 +0.40(+1.24%)
Oct 11, 2011 32.26 32.76 32.23 32.59 18,108,784 +0.03(+0.10%)
Oct 10, 2011 31.87 32.63 31.82 32.56 16,650,330 +1.36(+4.35%)
Oct 07, 2011 31.49 31.65 30.85 31.20 18,641,298 -0.09(-0.30%)
Oct 06, 2011 30.94 31.33 30.85 31.29 19,509,120 +0.20(+0.66%)
Oct 05, 2011 30.69 31.13 30.26 31.09 25,786,450 +0.81(+2.67%)
Oct 04, 2011 29.21 30.32 28.52 30.28 26,019,118 +0.62(+2.10%)
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.