ConocoPhillips (NY: COP )

110.50 +1.88 (+1.73%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.93 18.17 17.68 17.77 37,909,108 +0.06(+0.36%)
Mar 30, 2009 17.87 17.88 17.36 17.71 37,229,656 -0.59(-3.20%)
Mar 26, 2009 18.38 18.45 18.00 18.29 30,309,170 +0.28(+1.54%)
Mar 25, 2009 17.99 18.35 17.53 18.02 33,705,328 +0.04(+0.20%)
Mar 24, 2009 18.15 18.36 17.83 17.98 29,758,544 -0.51(-2.77%)
Mar 23, 2009 18.01 18.51 17.92 18.49 40,472,600 +1.33(+7.78%)
Mar 20, 2009 17.62 17.83 17.09 17.16 49,395,408 -1.02(-5.63%)
Mar 19, 2009 18.11 18.24 17.35 18.18 57,265,032 +0.81(+4.64%)
Mar 18, 2009 16.93 17.54 16.50 17.38 37,941,844 +0.31(+1.83%)
Mar 17, 2009 16.45 17.08 16.29 17.06 37,823,732 +0.67(+4.10%)
Mar 16, 2009 16.58 17.02 16.36 16.39 41,932,172 -0.13(-0.80%)
Mar 13, 2009 17.20 17.26 16.04 16.52 0 -0.44(-2.62%)
Mar 12, 2009 17.25 17.42 16.41 16.97 56,405,532 -0.27(-1.55%)
Mar 11, 2009 17.36 17.68 16.91 17.24 33,336,832 -0.01(-0.05%)
Mar 10, 2009 17.05 17.34 16.96 17.24 45,529,908 +0.67(+4.02%)
Mar 09, 2009 15.96 16.92 15.75 16.58 48,728,584 +0.53(+3.31%)
Mar 06, 2009 16.45 16.77 15.48 16.05 0 -0.02(-0.11%)
Mar 05, 2009 16.43 16.54 15.81 16.06 41,285,752 -0.75(-4.45%)
Mar 04, 2009 16.60 17.18 16.41 16.81 37,300,632 +0.85(+5.35%)
Mar 02, 2009 16.66 16.72 15.91 15.96 43,125,640 -0.99(-5.84%)
Feb 27, 2009 17.03 17.60 16.77 16.95 0 -0.49(-2.84%)
Feb 26, 2009 17.73 18.15 17.40 17.44 31,886,614 +0.02(+0.13%)
Feb 25, 2009 17.77 17.84 17.24 17.42 40,600,488 -0.39(-2.19%)
Feb 24, 2009 17.21 17.86 17.08 17.81 38,665,160 +0.76(+4.44%)
Feb 23, 2009 18.23 18.44 16.93 17.05 42,973,776 -0.84(-4.72%)
Feb 20, 2009 18.60 18.60 17.68 17.90 50,279,892 -1.07(-5.62%)
Feb 19, 2009 19.35 19.48 18.85 18.96 23,850,956 -0.06(-0.29%)
Feb 18, 2009 19.47 19.60 18.85 19.02 35,222,812 -0.30(-1.56%)
Feb 17, 2009 19.84 20.02 19.30 19.32 32,249,638 -1.23(-5.98%)
Feb 13, 2009 20.82 20.98 20.52 20.55 22,400,802 -0.24(-1.15%)
Feb 12, 2009 20.46 20.85 20.07 20.79 31,743,220 +0.11(+0.52%)
Feb 11, 2009 21.03 21.13 20.27 20.68 28,562,654 -0.07(-0.33%)
Feb 10, 2009 21.66 22.08 20.55 20.75 34,886,724 -1.09(-4.99%)
Feb 09, 2009 21.61 22.12 21.43 21.84 28,356,160 +0.27(+1.23%)
Feb 06, 2009 20.89 21.71 20.72 21.57 27,556,886 +0.46(+2.20%)
Feb 05, 2009 20.51 21.29 20.28 21.11 36,272,240 +0.49(+2.36%)
Feb 04, 2009 21.07 21.07 20.48 20.62 31,943,928 -0.19(-0.91%)
Feb 03, 2009 20.74 20.97 20.47 20.81 30,769,096 +0.23(+1.14%)
Feb 02, 2009 21.04 21.04 20.47 20.58 37,931,016 -0.81(-3.79%)
Jan 30, 2009 21.56 21.73 21.24 21.39 0 +0.17(+0.78%)
Jan 29, 2009 22.05 22.05 21.09 21.22 35,763,648 -1.35(-5.98%)
Jan 28, 2009 22.78 22.78 22.15 22.57 41,508,108 +0.29(+1.31%)
Jan 27, 2009 22.11 22.48 21.82 22.28 25,072,228 +0.17(+0.77%)
Jan 26, 2009 21.97 22.82 21.84 22.11 26,556,966 +0.43(+1.97%)
Jan 23, 2009 21.09 22.03 20.92 21.68 26,587,966 +0.04(+0.19%)
Jan 22, 2009 21.74 22.16 21.13 21.64 30,675,236 -0.58(-2.61%)
Jan 21, 2009 20.66 22.23 20.65 22.22 35,820,356 +1.66(+8.08%)
Jan 20, 2009 21.70 21.92 20.46 20.56 40,971,272 -1.66(-7.47%)
Jan 16, 2009 22.22 22.58 21.75 22.22 35,386,940 +0.41(+1.90%)
Jan 15, 2009 22.03 22.09 20.77 21.80 51,628,532 -0.34(-1.54%)
Jan 14, 2009 22.73 22.77 21.84 22.15 32,877,014 -0.90(-3.90%)
Jan 13, 2009 22.62 23.31 22.59 23.05 27,606,844 +0.34(+1.49%)
Jan 12, 2009 23.13 23.16 22.46 22.71 25,845,784 -0.68(-2.92%)
Jan 09, 2009 24.30 24.38 23.31 23.39 23,410,242 -0.90(-3.70%)
Jan 08, 2009 23.84 24.41 23.65 24.29 17,087,094 +0.34(+1.41%)
Jan 07, 2009 24.75 24.75 23.73 23.96 22,781,952 -1.10(-4.38%)
Jan 06, 2009 25.44 25.84 24.89 25.05 28,943,080 +0.09(+0.38%)
Jan 05, 2009 24.59 25.22 24.50 24.96 34,544,916 +0.28(+1.13%)
Jan 02, 2009 23.39 24.86 23.32 24.68 26,325,234 +1.37(+5.89%)
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.