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 (%)
Jan 31, 2011 33.75 33.96 33.38 33.83 33,592,500 +0.43(+1.28%)
Jan 28, 2011 33.01 33.90 32.98 33.40 38,178,500 +0.55(+1.69%)
Jan 27, 2011 32.86 33.01 32.58 32.85 21,470,698 +0.07(+0.20%)
Jan 26, 2011 32.21 33.05 31.99 32.78 24,125,142 +0.84(+2.62%)
Jan 25, 2011 32.18 32.24 31.56 31.95 17,923,452 -0.19(-0.60%)
Jan 24, 2011 32.08 32.31 31.87 32.14 20,410,640 +0.11(+0.34%)
Jan 21, 2011 32.14 32.18 31.73 32.03 19,542,684 +0.21(+0.67%)
Jan 20, 2011 31.96 31.99 31.49 31.82 18,661,096 -0.27(-0.83%)
Jan 19, 2011 32.33 32.33 31.84 32.08 11,752,207 -0.15(-0.47%)
Jan 18, 2011 32.15 32.35 32.01 32.24 12,856,202 +0.18(+0.55%)
Jan 14, 2011 31.85 32.11 31.62 32.06 15,602,844 +0.22(+0.68%)
Jan 13, 2011 32.37 32.52 31.70 31.84 22,930,106 -0.68(-2.08%)
Jan 12, 2011 32.49 32.66 32.33 32.52 11,140,306 +0.25(+0.76%)
Jan 11, 2011 31.99 32.31 31.91 32.27 15,635,175 +0.61(+1.93%)
Jan 10, 2011 31.59 31.77 31.48 31.66 10,104,852 -0.11(-0.34%)
Jan 07, 2011 31.78 31.97 31.53 31.77 12,473,998 +0.06(+0.18%)
Jan 06, 2011 32.05 32.10 31.58 31.71 16,940,306 -0.27(-0.83%)
Jan 05, 2011 32.02 32.09 31.84 31.98 20,017,320 -0.16(-0.49%)
Jan 04, 2011 32.48 32.48 31.77 32.14 20,166,604 -0.17(-0.53%)
Jan 03, 2011 32.56 32.58 32.19 32.31 15,642,667 +0.07(+0.21%)
Dec 31, 2010 32.16 32.47 32.11 32.24 10,247,505 +0.05(+0.15%)
Dec 30, 2010 32.19 32.34 32.06 32.19 8,409,576 +0.03(+0.10%)
Dec 29, 2010 31.98 32.33 31.93 32.16 8,865,747 +0.18(+0.56%)
Dec 28, 2010 31.86 32.05 31.65 31.98 10,264,021 +0.19(+0.60%)
Dec 27, 2010 31.65 31.87 31.55 31.79 9,269,108 +0.03(+0.10%)
Dec 23, 2010 31.64 31.77 31.57 31.76 9,462,424 +0.02(+0.07%)
Dec 22, 2010 31.65 31.80 31.54 31.73 12,570,295 +0.19(+0.60%)
Dec 21, 2010 31.41 31.67 31.33 31.54 12,795,536 +0.30(+0.97%)
Dec 20, 2010 30.95 31.32 30.91 31.24 18,826,386 +0.44(+1.43%)
Dec 17, 2010 31.09 31.19 30.61 30.80 24,087,676 -0.29(-0.93%)
Dec 16, 2010 30.92 31.11 30.69 31.09 13,946,066 +0.26(+0.84%)
Dec 15, 2010 30.98 31.07 30.80 30.83 16,154,704 -0.25(-0.81%)
Dec 14, 2010 30.98 31.25 30.80 31.08 16,501,300 +0.09(+0.27%)
Dec 13, 2010 30.72 31.41 30.68 31.00 20,497,620 +0.42(+1.38%)
Dec 10, 2010 30.67 30.74 30.47 30.57 13,618,029 -0.04(-0.14%)
Dec 09, 2010 30.75 30.75 30.41 30.62 13,211,973 +0.03(+0.09%)
Dec 08, 2010 30.54 30.73 30.32 30.59 14,518,065 +0.11(+0.37%)
Dec 07, 2010 30.65 30.77 30.45 30.47 16,764,781 +0.22(+0.74%)
Dec 06, 2010 30.24 30.51 30.18 30.25 12,084,790 -0.01(-0.03%)
Dec 03, 2010 30.14 30.33 30.08 30.26 21,807,956 +0.10(+0.35%)
Dec 02, 2010 29.54 30.24 29.49 30.16 18,502,380 +0.59(+2.00%)
Dec 01, 2010 29.07 29.58 28.97 29.57 22,452,586 +1.08(+3.79%)
Nov 30, 2010 28.46 28.84 28.41 28.49 18,453,424 -0.24(-0.84%)
Nov 29, 2010 28.61 28.83 28.20 28.73 13,689,295 -0.06(-0.21%)
Nov 26, 2010 28.86 29.05 28.71 28.79 5,433,360 -0.30(-1.04%)
Nov 24, 2010 28.77 29.09 29.09 29.09 12,596,986 +0.44(+1.54%)
Nov 23, 2010 28.75 28.76 28.43 28.65 14,484,752 -0.46(-1.58%)
Nov 22, 2010 29.23 29.23 28.66 29.11 13,896,869 -0.20(-0.69%)
Nov 19, 2010 29.21 29.32 28.93 29.31 16,511,513 +0.08(+0.28%)
Nov 18, 2010 29.19 29.45 29.12 29.23 13,588,557 +0.45(+1.55%)
Nov 17, 2010 28.86 29.09 28.71 28.79 14,699,976 -0.06(-0.21%)
Nov 16, 2010 29.02 29.02 28.64 28.85 22,844,968 -0.53(-1.82%)
Nov 15, 2010 29.56 29.61 29.36 29.39 16,788,926 -0.17(-0.56%)
Nov 12, 2010 29.48 29.65 29.24 29.55 18,347,488 -0.22(-0.75%)
Nov 11, 2010 29.78 29.89 29.63 29.77 16,333,399 -0.15(-0.51%)
Nov 10, 2010 29.34 29.95 29.19 29.93 22,082,972 +0.56(+1.90%)
Nov 09, 2010 29.71 29.80 29.22 29.37 22,004,468 -0.18(-0.61%)
Nov 08, 2010 29.12 29.57 29.04 29.55 18,695,518 +0.28(+0.97%)
Nov 05, 2010 29.05 29.30 28.99 29.26 18,955,448 +0.27(+0.91%)
Nov 04, 2010 28.44 29.10 28.31 29.00 25,554,038 +0.87(+3.10%)
Nov 03, 2010 28.12 28.14 27.63 28.13 21,849,548 +0.03(+0.12%)
Nov 02, 2010 28.07 28.31 27.84 28.09 22,152,248 +0.18(+0.66%)
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.