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 (%)
Aug 31, 2011 33.37 33.59 33.00 33.26 18,470,874 +0.11(+0.34%)
Aug 30, 2011 32.66 33.38 32.35 33.14 22,436,788 +0.03(+0.09%)
Aug 29, 2011 32.58 33.14 32.53 33.11 16,446,820 +1.11(+3.47%)
Aug 26, 2011 31.40 32.25 31.02 32.01 15,811,915 +0.36(+1.13%)
Aug 25, 2011 32.54 32.67 31.51 31.65 15,602,123 -0.65(-2.03%)
Aug 24, 2011 31.94 32.35 31.66 32.30 15,689,351 +0.20(+0.62%)
Aug 23, 2011 31.03 32.11 31.02 32.10 23,879,844 +1.16(+3.76%)
Aug 22, 2011 31.94 32.09 30.79 30.94 18,199,190 -0.13(-0.41%)
Aug 19, 2011 30.82 31.73 30.78 31.07 28,108,650 -0.10(-0.31%)
Aug 18, 2011 32.00 32.01 30.82 31.17 33,783,360 -1.48(-4.53%)
Aug 17, 2011 32.88 33.03 32.43 32.65 15,062,306 +0.14(+0.42%)
Aug 16, 2011 32.65 32.76 32.12 32.51 19,694,616 -0.46(-1.39%)
Aug 15, 2011 32.76 33.34 32.63 32.97 20,261,210 +0.70(+2.16%)
Aug 12, 2011 32.51 32.79 31.91 32.27 22,445,346 +0.26(+0.81%)
Aug 11, 2011 30.80 32.45 30.49 32.01 32,288,312 +1.37(+4.48%)
Aug 10, 2011 31.50 31.84 30.32 30.64 31,565,406 -0.90(-2.87%)
Aug 09, 2011 31.84 31.60 29.51 31.54 45,345,660 +1.29(+4.26%)
Aug 08, 2011 31.84 32.96 30.21 30.25 59,151,980 -2.85(-8.61%)
Aug 05, 2011 32.79 33.75 31.88 33.10 38,548,284 +0.41(+1.24%)
Aug 04, 2011 33.91 33.96 32.63 32.69 32,383,984 -1.78(-5.16%)
Aug 03, 2011 34.51 34.81 33.90 34.47 24,794,916 -0.03(-0.10%)
Aug 02, 2011 34.94 35.39 34.49 34.51 19,902,882 -0.66(-1.89%)
Aug 01, 2011 35.89 35.89 34.90 35.17 18,383,512 +0.00(+0.00%)
Jul 29, 2011 35.19 35.52 34.91 35.17 20,664,304 -0.38(-1.07%)
Jul 28, 2011 35.71 35.92 35.45 35.55 16,417,528 -0.18(-0.49%)
Jul 27, 2011 36.25 36.39 35.72 35.73 20,716,034 -0.23(-0.65%)
Jul 26, 2011 36.43 36.50 35.90 35.96 20,009,296 -0.46(-1.26%)
Jul 25, 2011 36.43 36.77 36.31 36.42 17,307,012 -0.35(-0.94%)
Jul 22, 2011 36.99 37.06 36.68 36.77 16,592,919 -0.27(-0.73%)
Jul 21, 2011 36.55 37.13 36.40 37.04 17,547,428 +0.59(+1.61%)
Jul 20, 2011 36.78 36.84 36.40 36.45 18,359,006 -0.16(-0.42%)
Jul 19, 2011 36.88 37.07 36.25 36.61 22,446,250 -0.00(-0.01%)
Jul 18, 2011 37.05 37.10 36.50 36.61 46,658,364 -0.48(-1.28%)
Jul 15, 2011 37.18 37.38 36.95 37.09 85,934,496 +0.39(+1.07%)
Jul 14, 2011 38.88 38.89 36.64 36.69 127,600,864 +0.59(+1.63%)
Jul 13, 2011 36.12 36.55 35.91 36.11 15,305,918 +0.03(+0.08%)
Jul 12, 2011 36.03 36.50 35.91 36.08 15,017,637 -0.17(-0.48%)
Jul 11, 2011 36.31 36.43 36.11 36.25 13,530,484 -0.59(-1.59%)
Jul 08, 2011 36.56 36.86 36.45 36.84 15,887,879 -0.41(-1.09%)
Jul 07, 2011 37.29 37.37 37.01 37.25 12,521,281 +0.35(+0.95%)
Jul 06, 2011 36.84 36.95 36.67 36.90 12,679,090 +0.09(+0.24%)
Jul 05, 2011 36.84 37.12 36.65 36.81 16,205,102 -0.01(-0.04%)
Jul 01, 2011 36.53 36.88 36.19 36.82 15,718,981 +0.33(+0.92%)
Jun 30, 2011 36.08 36.53 36.07 36.49 15,603,114 +0.57(+1.58%)
Jun 29, 2011 35.76 36.16 35.68 35.92 16,587,838 +0.37(+1.04%)
Jun 28, 2011 35.04 35.61 35.02 35.55 14,152,639 +0.72(+2.06%)
Jun 27, 2011 34.61 35.03 34.59 34.83 16,012,488 +0.17(+0.49%)
Jun 24, 2011 35.31 35.52 34.62 34.66 27,835,598 -0.76(-2.15%)
Jun 23, 2011 34.92 35.45 34.46 35.43 18,586,218 -0.14(-0.40%)
Jun 22, 2011 35.64 36.07 35.56 35.57 14,848,139 -0.21(-0.60%)
Jun 21, 2011 35.43 35.98 35.34 35.78 20,866,930 +0.71(+2.02%)
Jun 20, 2011 35.10 35.30 34.96 35.07 24,337,592 +0.16(+0.47%)
Jun 17, 2011 35.05 35.40 34.61 34.91 20,044,522 +0.15(+0.43%)
Jun 16, 2011 34.30 35.06 34.24 34.76 17,168,188 +0.51(+1.49%)
Jun 15, 2011 34.52 34.85 34.01 34.25 15,896,958 -0.63(-1.81%)
Jun 14, 2011 34.71 35.26 34.71 34.88 15,525,460 +0.54(+1.58%)
Jun 13, 2011 34.73 34.99 34.09 34.33 14,541,972 -0.36(-1.04%)
Jun 10, 2011 35.05 35.16 34.65 34.69 15,151,002 -0.50(-1.41%)
Jun 09, 2011 34.92 35.48 34.65 35.19 14,351,464 +0.51(+1.47%)
Jun 08, 2011 34.41 35.08 34.41 34.68 16,543,368 +0.29(+0.83%)
Jun 07, 2011 34.61 34.79 34.32 34.39 22,253,304 -0.02(-0.07%)
Jun 06, 2011 34.89 35.18 34.26 34.42 13,132,548 -0.71(-2.03%)
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.