ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.86 24.30 22.63 23.40 36,447,672 +0.08(+0.33%)
Oct 30, 2008 23.06 23.62 22.46 23.32 40,166,280 +0.76(+3.37%)
Oct 29, 2008 22.77 23.84 22.03 22.56 43,835,916 +0.16(+0.70%)
Oct 28, 2008 21.50 22.72 20.10 22.41 43,314,788 +2.03(+9.95%)
Oct 27, 2008 21.21 22.16 20.10 20.38 35,768,496 -1.26(-5.84%)
Oct 24, 2008 20.74 22.11 20.57 21.64 36,786,152 -1.36(-5.90%)
Oct 23, 2008 22.16 23.12 20.59 23.00 50,326,068 +1.09(+4.95%)
Oct 22, 2008 23.36 23.62 20.93 21.92 54,148,692 -2.19(-9.08%)
Oct 21, 2008 24.94 25.55 24.03 24.10 37,547,348 -1.68(-6.53%)
Oct 20, 2008 24.30 25.91 23.59 25.79 38,774,188 +2.33(+9.94%)
Oct 17, 2008 22.67 25.22 21.82 23.46 46,199,200 +0.25(+1.10%)
Oct 16, 2008 22.31 23.51 20.24 23.20 58,448,896 +1.27(+5.81%)
Oct 15, 2008 24.50 24.50 21.53 21.93 41,876,432 -3.52(-13.82%)
Oct 14, 2008 26.14 26.50 24.26 25.44 50,832,692 +0.32(+1.28%)
Oct 13, 2008 22.68 25.30 22.01 25.12 65,962,672 +3.58(+16.61%)
Oct 10, 2008 22.78 23.89 20.19 21.54 80,868,864 -2.50(-10.40%)
Oct 09, 2008 28.25 28.38 24.05 24.05 48,892,920 -3.66(-13.22%)
Oct 08, 2008 26.53 29.00 26.17 27.71 56,268,608 +0.39(+1.42%)
Oct 07, 2008 29.59 30.04 26.82 27.32 45,267,728 -1.60(-5.53%)
Oct 06, 2008 28.19 29.26 26.44 28.92 54,930,020 -0.63(-2.12%)
Oct 03, 2008 30.41 31.90 29.42 29.55 0 -0.71(-2.33%)
Oct 02, 2008 31.14 31.14 29.72 30.25 35,783,620 -1.33(-4.21%)
Oct 01, 2008 32.26 32.27 30.62 31.58 34,864,248 -1.14(-3.48%)
Sep 30, 2008 31.63 32.76 31.32 32.72 43,470,840 +1.76(+5.68%)
Sep 29, 2008 33.00 33.08 30.07 30.96 46,559,352 -3.10(-9.09%)
Sep 26, 2008 33.54 34.14 33.17 34.06 0 -0.27(-0.79%)
Sep 25, 2008 33.64 34.75 33.38 34.33 27,988,872 +0.89(+2.67%)
Sep 24, 2008 33.65 33.91 32.94 33.44 26,798,154 +0.12(+0.36%)
Sep 23, 2008 34.54 35.08 33.03 33.32 31,511,814 -1.40(-4.04%)
Sep 22, 2008 35.38 35.40 34.21 34.72 35,720,676 -0.26(-0.75%)
Sep 19, 2008 33.59 35.68 32.88 34.98 0 +2.70(+8.37%)
Sep 18, 2008 31.71 32.68 30.84 32.28 45,711,596 +1.31(+4.24%)
Sep 17, 2008 32.41 34.73 30.84 30.97 45,348,476 -1.32(-4.09%)
Sep 16, 2008 30.30 32.51 30.11 32.29 44,324,760 +1.59(+5.18%)
Sep 15, 2008 31.49 32.40 30.64 30.70 38,698,400 -2.10(-6.41%)
Sep 12, 2008 32.33 33.08 32.11 32.80 27,147,048 +0.42(+1.31%)
Sep 11, 2008 31.78 32.45 31.18 32.38 37,107,236 +0.27(+0.85%)
Sep 10, 2008 30.93 32.43 30.91 32.11 38,522,044 +1.59(+5.21%)
Sep 09, 2008 32.99 33.24 30.49 30.51 53,708,636 -2.85(-8.54%)
Sep 08, 2008 34.29 34.48 32.91 33.36 33,670,888 -0.33(-0.98%)
Sep 05, 2008 34.19 34.45 32.88 33.70 0 -0.47(-1.37%)
Sep 04, 2008 35.25 35.65 33.87 34.16 28,265,062 -1.17(-3.30%)
Sep 03, 2008 35.16 35.52 34.70 35.33 30,217,662 +0.04(+0.11%)
Sep 02, 2008 35.91 36.00 35.06 35.29 28,280,114 -1.57(-4.25%)
Aug 29, 2008 37.52 37.52 36.80 36.86 17,913,516 -0.36(-0.96%)
Aug 28, 2008 37.59 37.88 36.63 37.22 17,960,540 -0.07(-0.19%)
Aug 27, 2008 37.18 37.64 37.01 37.29 18,770,398 +0.49(+1.32%)
Aug 26, 2008 36.69 37.39 36.54 36.80 17,477,192 +0.25(+0.68%)
Aug 25, 2008 37.18 37.38 36.34 36.55 18,263,768 -0.61(-1.63%)
Aug 22, 2008 37.70 37.79 36.80 37.16 19,664,418 -0.84(-2.20%)
Aug 21, 2008 36.49 38.16 36.37 37.99 34,742,284 +1.88(+5.19%)
Aug 20, 2008 35.78 36.26 35.49 36.12 28,249,122 +0.71(+2.02%)
Aug 19, 2008 34.27 35.54 34.27 35.40 27,038,658 +1.01(+2.92%)
Aug 18, 2008 34.87 35.38 34.27 34.40 22,750,098 -0.29(-0.85%)
Aug 15, 2008 35.31 35.32 34.45 34.69 34,402,916 -0.76(-2.15%)
Aug 14, 2008 36.61 36.63 34.80 35.46 38,803,568 -1.34(-3.64%)
Aug 13, 2008 35.65 36.97 35.63 36.80 29,317,164 +1.08(+3.03%)
Aug 12, 2008 36.13 36.31 35.60 35.71 22,866,898 -0.13(-0.35%)
Aug 11, 2008 36.25 36.54 35.25 35.84 25,505,842 -0.30(-0.84%)
Aug 08, 2008 35.74 36.17 35.00 36.14 21,724,498 +0.06(+0.16%)
Aug 07, 2008 36.63 36.96 36.08 36.09 24,212,354 -0.27(-0.75%)
Aug 06, 2008 35.62 36.43 35.59 36.36 25,377,346 +0.69(+1.94%)
Aug 05, 2008 35.37 35.83 35.05 35.67 27,553,404 +0.17(+0.49%)
Aug 04, 2008 36.29 36.45 35.29 35.49 34,877,980 -0.76(-2.09%)
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.