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 (%)
Jul 29, 2011 48.96 49.42 48.58 48.94 14,849,666 -0.53(-1.07%)
Jul 28, 2011 49.70 49.98 49.32 49.47 11,797,872 -0.24(-0.49%)
Jul 27, 2011 50.44 50.64 49.71 49.72 14,886,841 -0.33(-0.65%)
Jul 26, 2011 50.69 50.79 49.96 50.04 14,378,968 -0.64(-1.26%)
Jul 25, 2011 50.70 51.17 50.53 50.68 12,437,068 -0.48(-0.94%)
Jul 22, 2011 51.47 51.57 51.04 51.17 11,923,911 -0.37(-0.73%)
Jul 21, 2011 50.87 51.67 50.66 51.54 12,609,835 +0.92(+1.83%)
Jul 20, 2011 51.07 51.16 50.54 50.62 13,220,840 -0.22(-0.42%)
Jul 19, 2011 51.21 51.47 50.34 50.83 16,164,181 -0.01(-0.01%)
Jul 18, 2011 51.45 51.51 50.68 50.84 33,600,012 -0.66(-1.28%)
Jul 15, 2011 51.63 51.91 51.32 51.50 61,883,864 +0.55(+1.07%)
Jul 14, 2011 53.99 54.00 50.88 50.95 91,889,000 +0.82(+1.63%)
Jul 13, 2011 50.15 50.75 49.86 50.14 11,022,226 +0.04(+0.08%)
Jul 12, 2011 50.04 50.68 49.86 50.10 10,814,626 -0.24(-0.48%)
Jul 11, 2011 50.43 50.59 50.14 50.34 9,743,685 -0.82(-1.59%)
Jul 08, 2011 50.77 51.18 50.62 51.15 11,441,312 -0.57(-1.09%)
Jul 07, 2011 51.78 51.89 51.39 51.72 9,016,929 +0.49(+0.95%)
Jul 06, 2011 51.15 51.32 50.93 51.24 9,130,572 +0.12(+0.24%)
Jul 05, 2011 51.15 51.55 50.90 51.11 11,669,753 -0.02(-0.04%)
Jul 01, 2011 50.72 51.22 50.25 51.13 11,319,684 +0.47(+0.92%)
Jun 30, 2011 50.10 50.72 50.09 50.67 11,236,244 +0.79(+1.58%)
Jun 29, 2011 49.66 50.21 49.54 49.88 11,945,373 +0.51(+1.04%)
Jun 28, 2011 48.66 49.44 48.63 49.37 10,191,717 +1.00(+2.06%)
Jun 27, 2011 48.06 48.65 48.03 48.37 11,531,047 +0.24(+0.49%)
Jun 24, 2011 49.03 49.32 48.08 48.14 20,045,204 -1.06(-2.15%)
Jun 23, 2011 48.49 49.22 47.85 49.19 13,384,462 -0.20(-0.40%)
Jun 22, 2011 49.50 50.08 49.38 49.39 10,692,566 -0.30(-0.60%)
Jun 21, 2011 49.19 49.97 49.08 49.69 15,026,868 +0.98(+2.02%)
Jun 20, 2011 48.74 49.03 48.54 48.70 17,526,190 +0.23(+0.47%)
Jun 17, 2011 48.67 49.16 48.05 48.47 14,434,628 +0.21(+0.43%)
Jun 16, 2011 47.64 48.68 47.54 48.26 12,363,299 +0.71(+1.49%)
Jun 15, 2011 47.94 48.40 47.23 47.56 11,447,850 -0.88(-1.81%)
Jun 14, 2011 48.20 48.96 48.20 48.43 11,180,324 +0.75(+1.58%)
Jun 13, 2011 48.22 48.59 47.34 47.68 10,472,086 -0.50(-1.04%)
Jun 10, 2011 48.67 48.83 48.12 48.18 10,910,666 -0.69(-1.41%)
Jun 09, 2011 48.49 49.27 48.12 48.86 10,334,896 +0.71(+1.47%)
Jun 08, 2011 47.78 48.71 47.78 48.16 11,913,348 +0.40(+0.83%)
Jun 07, 2011 48.05 48.31 47.66 47.76 16,025,235 -0.03(-0.07%)
Jun 06, 2011 48.45 48.86 47.58 47.79 9,457,120 -0.99(-2.03%)
Jun 03, 2011 47.72 49.19 47.70 48.78 10,871,447 +0.32(+0.67%)
May 24, 2011 48.48 49.23 48.40 48.46 11,072,413 +0.39(+0.81%)
May 23, 2011 48.21 48.32 47.74 48.07 10,417,049 -0.86(-1.76%)
May 20, 2011 48.92 49.28 48.37 48.93 11,596,560 -0.06(-0.12%)
May 19, 2011 48.98 49.30 48.55 48.99 9,799,570 +0.37(+0.76%)
May 18, 2011 47.96 49.03 47.75 48.62 13,184,887 +0.85(+1.78%)
May 17, 2011 47.21 47.98 47.21 47.77 12,413,409 +0.07(+0.15%)
May 16, 2011 47.66 48.15 47.23 47.70 12,255,772 +0.00(+0.00%)
May 13, 2011 47.87 48.07 47.15 47.70 12,372,114 -0.06(-0.13%)
May 12, 2011 48.32 48.35 47.19 47.76 18,651,750 -0.67(-1.38%)
May 11, 2011 49.46 49.54 48.10 48.43 15,190,014 -1.39(-2.79%)
May 10, 2011 49.34 49.94 49.12 49.82 10,567,370 +0.59(+1.19%)
May 09, 2011 49.08 49.49 48.85 49.23 14,312,516 +0.52(+1.07%)
May 06, 2011 48.63 49.71 48.41 48.71 17,835,640 +0.65(+1.35%)
May 05, 2011 48.64 48.72 47.55 48.06 19,113,138 -1.12(-2.28%)
May 04, 2011 49.86 49.86 48.35 49.18 23,579,152 -0.59(-1.18%)
May 03, 2011 51.40 51.43 49.02 49.77 26,477,968 -1.96(-3.80%)
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.