Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.75 27.83 27.06 27.71 31,713,222 +0.04(+0.15%)
Apr 29, 2010 27.62 28.16 27.62 27.66 29,298,170 +0.26(+0.94%)
Apr 28, 2010 26.96 27.52 26.88 27.41 37,357,692 +0.47(+1.76%)
Apr 27, 2010 26.92 27.38 25.40 26.93 3,994 -0.36(-1.30%)
Apr 26, 2010 27.22 27.37 27.18 27.29 23,329,978 +0.10(+0.36%)
Apr 23, 2010 26.63 27.21 26.48 27.19 25,480,320 +0.52(+1.95%)
Apr 22, 2010 26.56 26.69 26.19 26.67 20,225,780 -0.11(-0.42%)
Apr 21, 2010 26.93 26.98 26.48 26.78 137,802 -0.08(-0.31%)
Apr 20, 2010 26.71 26.97 26.65 26.87 19,696,204 +0.36(+1.34%)
Apr 19, 2010 25.99 26.57 25.93 26.51 23,271,810 +0.28(+1.05%)
Apr 16, 2010 26.60 26.71 26.00 26.24 28,325,402 -0.47(-1.77%)
Apr 15, 2010 26.63 26.91 26.52 26.71 23,730,292 +0.08(+0.30%)
Apr 14, 2010 26.17 26.66 26.07 26.63 24,389,736 +0.57(+2.19%)
Apr 13, 2010 26.39 26.58 25.95 26.06 30,593,086 -0.14(-0.52%)
Apr 12, 2010 25.94 26.29 25.87 26.19 30,304,842 +0.30(+1.16%)
Apr 09, 2010 25.38 25.97 25.38 25.90 31,942,474 +0.65(+2.56%)
Apr 08, 2010 24.65 25.35 24.58 25.25 31,297,360 +0.48(+1.95%)
Apr 07, 2010 24.89 24.89 24.54 24.77 22,894,308 -0.18(-0.73%)
Apr 06, 2010 24.89 25.01 24.76 24.95 15,861,003 +0.15(+0.60%)
Apr 05, 2010 24.51 24.95 24.35 24.80 20,024,346 +0.45(+1.85%)
Apr 01, 2010 24.15 24.35 24.35 24.35 25,478,972 +0.40(+1.66%)
Mar 31, 2010 23.97 24.07 23.86 23.95 26,186,708 -0.04(-0.18%)
Mar 30, 2010 23.91 24.06 23.84 23.99 19,706,840 +0.05(+0.22%)
Mar 29, 2010 24.06 24.13 23.81 23.94 27,580,034 +0.06(+0.26%)
Mar 26, 2010 24.24 24.25 23.71 23.88 32,066,276 -0.24(-0.99%)
Mar 25, 2010 24.72 24.73 24.10 24.12 22,480,500 -0.47(-1.90%)
Mar 24, 2010 24.77 24.78 24.44 24.59 31,489,854 +0.01(+0.04%)
Mar 23, 2010 24.37 24.62 24.21 24.58 19,039,256 +0.19(+0.79%)
Mar 22, 2010 24.08 24.46 24.03 24.39 17,527,504 -0.13(-0.52%)
Mar 19, 2010 24.78 24.80 24.20 24.51 25,052,808 -0.16(-0.64%)
Mar 18, 2010 24.76 24.77 24.42 24.67 18,108,500 -0.13(-0.51%)
Mar 17, 2010 24.52 24.89 24.49 24.80 25,767,826 +0.38(+1.55%)
Mar 16, 2010 24.31 24.48 24.23 24.42 25,097,772 +0.24(+1.01%)
Mar 15, 2010 24.11 24.20 24.07 24.18 20,783,032 -0.01(-0.06%)
Mar 12, 2010 24.13 24.23 23.95 24.19 16,317,307 +0.18(+0.74%)
Mar 11, 2010 24.09 24.11 23.85 24.01 16,574,682 -0.10(-0.43%)
Mar 10, 2010 23.81 24.16 23.80 24.12 25,943,574 +0.31(+1.32%)
Mar 09, 2010 23.62 23.91 23.57 23.80 20,676,562 +0.06(+0.24%)
Mar 08, 2010 23.67 23.81 23.60 23.75 13,301,230 +0.15(+0.63%)
Mar 05, 2010 23.33 23.64 23.28 23.60 24,820,650 +0.50(+2.17%)
Mar 04, 2010 23.11 23.19 22.98 23.10 22,086,664 -0.02(-0.08%)
Mar 03, 2010 23.35 23.40 23.10 23.11 29,631,284 -0.10(-0.42%)
Mar 02, 2010 23.09 23.37 23.03 23.21 21,576,794 +0.32(+1.39%)
Mar 01, 2010 22.64 22.93 22.59 22.89 18,617,980 +0.43(+1.90%)
Feb 26, 2010 22.65 22.72 22.45 22.47 16,955,822 -0.14(-0.62%)
Feb 25, 2010 22.28 22.64 22.07 22.61 19,502,576 -0.03(-0.15%)
Feb 24, 2010 22.40 22.71 22.30 22.64 16,685,595 +0.24(+1.09%)
Feb 23, 2010 22.67 22.78 22.26 22.40 22,646,764 -0.40(-1.75%)
Feb 22, 2010 23.07 23.07 22.72 22.80 17,851,296 -0.09(-0.41%)
Feb 19, 2010 22.80 23.04 22.68 22.89 20,216,142 +0.01(+0.06%)
Feb 18, 2010 22.76 23.01 22.72 22.88 20,463,774 -0.02(-0.10%)
Feb 17, 2010 23.18 23.34 22.75 22.90 26,066,974 -0.29(-1.24%)
Feb 16, 2010 22.80 23.28 22.80 23.19 24,567,878 +0.58(+2.57%)
Feb 12, 2010 22.46 22.61 22.61 22.61 30,014,420 -0.11(-0.47%)
Feb 11, 2010 22.42 22.81 22.28 22.71 16,198,361 +0.30(+1.33%)
Feb 10, 2010 22.53 22.60 22.20 22.42 19,359,276 -0.11(-0.47%)
Feb 09, 2010 22.27 23.34 22.02 22.52 28,734,974 +0.36(+1.63%)
Feb 08, 2010 22.25 22.41 21.97 22.16 17,097,202 -0.13(-0.56%)
Feb 05, 2010 22.24 22.34 21.66 22.29 32,951,300 -0.08(-0.37%)
Feb 04, 2010 23.03 23.04 22.25 22.37 28,743,962 -1.02(-4.35%)
Feb 03, 2010 23.14 23.46 23.09 23.39 22,213,838 +0.09(+0.40%)
Feb 02, 2010 22.93 23.34 22.76 23.29 26,763,048 +0.55(+2.40%)
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.