ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.46 24.80 24.33 24.46 25,158,048 -0.17(-0.67%)
May 27, 2010 24.01 24.64 23.73 24.63 32,741,562 +1.25(+5.33%)
May 26, 2010 23.70 23.91 23.30 23.38 864 -0.17(-0.70%)
May 25, 2010 23.13 23.59 22.88 23.55 4,214 -0.09(-0.38%)
May 24, 2010 24.23 24.30 23.61 23.64 27,951,630 -0.64(-2.64%)
May 21, 2010 23.55 24.30 23.46 24.28 38,619,848 +0.25(+1.06%)
May 20, 2010 24.09 24.48 23.95 24.03 40,853 -1.21(-4.79%)
May 19, 2010 25.41 25.64 24.97 25.23 29,442,606 -0.36(-1.39%)
May 18, 2010 26.14 26.26 25.53 25.59 427 -0.24(-0.94%)
May 17, 2010 26.25 26.30 25.40 25.83 26,926,274 -0.30(-1.16%)
May 14, 2010 26.14 26.47 25.85 26.14 26,521,322 -0.51(-1.93%)
May 13, 2010 26.88 27.04 26.58 26.65 22,864,202 -0.35(-1.28%)
May 12, 2010 26.77 27.13 26.68 27.00 20,610,944 +0.19(+0.70%)
May 11, 2010 27.15 27.34 26.72 26.81 27,712,322 +0.29(+1.08%)
May 10, 2010 26.29 26.60 26.20 26.52 32,026,074 +0.93(+3.64%)
May 07, 2010 25.54 26.08 25.18 25.59 43,418,520 -0.16(-0.64%)
May 06, 2010 25.97 26.60 24.34 25.76 29,468 -0.61(-2.31%)
May 05, 2010 26.21 26.65 26.20 26.37 31,562,302 -0.79(-2.90%)
May 04, 2010 27.65 27.67 26.79 27.15 587 -0.79(-2.83%)
May 03, 2010 27.86 28.33 27.81 27.94 26,552,872 +0.24(+0.86%)
Apr 30, 2010 27.75 27.83 27.06 27.70 31,715,604 +0.04(+0.15%)
Apr 29, 2010 27.62 28.15 27.62 27.66 29,300,372 +0.26(+0.94%)
Apr 28, 2010 26.96 27.52 26.88 27.41 37,360,500 +0.47(+1.76%)
Apr 27, 2010 26.91 27.38 25.40 26.93 3,995 -0.36(-1.30%)
Apr 26, 2010 27.22 27.37 27.18 27.29 23,331,730 +0.10(+0.36%)
Apr 23, 2010 26.63 27.21 26.48 27.19 25,482,234 +0.52(+1.95%)
Apr 22, 2010 26.56 26.69 26.19 26.67 20,227,300 -0.11(-0.42%)
Apr 21, 2010 26.93 26.98 26.48 26.78 137,813 -0.08(-0.31%)
Apr 20, 2010 26.71 26.96 26.65 26.87 19,697,684 +0.36(+1.34%)
Apr 19, 2010 25.99 26.57 25.93 26.51 23,273,560 +0.28(+1.05%)
Apr 16, 2010 26.60 26.71 26.00 26.23 28,327,530 -0.47(-1.77%)
Apr 15, 2010 26.63 26.91 26.52 26.71 23,732,074 +0.08(+0.30%)
Apr 14, 2010 26.17 26.66 26.07 26.63 24,391,568 +0.57(+2.19%)
Apr 13, 2010 26.39 26.58 25.94 26.06 30,595,384 -0.14(-0.52%)
Apr 12, 2010 25.94 26.29 25.86 26.19 30,307,120 +0.30(+1.16%)
Apr 09, 2010 25.38 25.96 25.37 25.89 31,944,874 +0.65(+2.56%)
Apr 08, 2010 24.64 25.35 24.58 25.25 31,299,712 +0.48(+1.95%)
Apr 07, 2010 24.89 24.89 24.54 24.77 22,896,028 -0.18(-0.73%)
Apr 06, 2010 24.89 25.01 24.76 24.95 15,862,195 +0.15(+0.60%)
Apr 05, 2010 24.51 24.95 24.35 24.80 20,025,850 +0.45(+1.85%)
Apr 01, 2010 24.15 24.35 24.35 24.35 25,480,886 +0.40(+1.66%)
Mar 31, 2010 23.97 24.07 23.86 23.95 26,188,674 -0.04(-0.18%)
Mar 30, 2010 23.91 24.05 23.83 23.99 19,708,320 +0.05(+0.22%)
Mar 29, 2010 24.06 24.12 23.81 23.94 27,582,106 +0.06(+0.25%)
Mar 26, 2010 24.24 24.25 23.71 23.88 32,068,684 -0.24(-0.99%)
Mar 25, 2010 24.71 24.73 24.10 24.12 22,482,190 -0.47(-1.90%)
Mar 24, 2010 24.77 24.78 24.44 24.59 31,492,220 +0.01(+0.04%)
Mar 23, 2010 24.37 24.62 24.21 24.58 19,040,686 +0.19(+0.79%)
Mar 22, 2010 24.08 24.46 24.03 24.39 17,528,820 -0.13(-0.52%)
Mar 19, 2010 24.78 24.80 24.20 24.51 25,054,690 -0.16(-0.65%)
Mar 18, 2010 24.76 24.77 24.42 24.67 18,109,860 -0.13(-0.51%)
Mar 17, 2010 24.52 24.89 24.48 24.80 25,769,762 +0.38(+1.55%)
Mar 16, 2010 24.31 24.48 24.23 24.42 25,099,658 +0.24(+1.01%)
Mar 15, 2010 24.11 24.20 24.07 24.18 20,784,594 -0.01(-0.06%)
Mar 12, 2010 24.12 24.23 23.95 24.19 16,318,533 +0.18(+0.74%)
Mar 11, 2010 24.09 24.11 23.85 24.01 16,575,927 -0.10(-0.43%)
Mar 10, 2010 23.81 24.16 23.80 24.11 25,945,522 +0.31(+1.32%)
Mar 09, 2010 23.62 23.91 23.57 23.80 20,678,116 +0.06(+0.24%)
Mar 08, 2010 23.67 23.81 23.59 23.74 13,302,229 +0.15(+0.63%)
Mar 05, 2010 23.33 23.64 23.28 23.59 24,822,514 +0.50(+2.17%)
Mar 04, 2010 23.11 23.19 22.98 23.09 22,088,324 -0.02(-0.08%)
Mar 03, 2010 23.35 23.39 23.09 23.11 29,633,510 -0.10(-0.42%)
Mar 02, 2010 23.09 23.37 23.03 23.21 21,578,416 +0.32(+1.39%)
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.