ConocoPhillips (NY: COP )

110.38 -0.17 (-0.15%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.76 23.88 23.08 23.31 35,527,688 -0.53(-2.24%)
Oct 29, 2009 23.24 23.94 23.12 23.84 35,809,692 +0.85(+3.72%)
Oct 28, 2009 23.65 23.83 22.88 22.99 55,789,600 -0.71(-3.00%)
Oct 27, 2009 23.63 23.96 23.54 23.70 42,964,144 +0.30(+1.30%)
Oct 26, 2009 24.04 24.53 23.25 23.39 35,723,424 -0.57(-2.37%)
Oct 23, 2009 23.98 24.05 23.80 23.96 23,978,870 -0.44(-1.81%)
Oct 22, 2009 24.36 24.43 23.93 24.40 23,991,010 -0.02(-0.08%)
Oct 21, 2009 24.27 24.95 24.10 24.42 29,233,876 +0.03(+0.13%)
Oct 20, 2009 24.12 24.41 24.09 24.39 22,692,824 -0.08(-0.34%)
Oct 19, 2009 24.09 24.62 23.97 24.47 28,201,304 +0.52(+2.16%)
Oct 16, 2009 23.75 24.14 23.71 23.96 28,819,404 +0.09(+0.37%)
Oct 15, 2009 23.34 23.92 23.24 23.87 37,084,396 +0.43(+1.83%)
Oct 14, 2009 23.67 23.73 23.40 23.44 35,427,564 -0.06(-0.25%)
Oct 13, 2009 23.67 23.74 23.24 23.50 25,629,920 -0.18(-0.76%)
Oct 12, 2009 23.83 23.92 23.58 23.68 20,006,004 +0.27(+1.14%)
Oct 09, 2009 23.55 23.62 23.18 23.41 26,956,640 -0.29(-1.23%)
Oct 08, 2009 23.03 23.97 22.91 23.70 62,452,488 +0.79(+3.44%)
Oct 07, 2009 22.17 22.94 22.13 22.91 53,400,772 +0.59(+2.66%)
Oct 06, 2009 22.33 22.49 22.14 22.32 40,179,972 +0.25(+1.15%)
Oct 05, 2009 21.72 22.16 21.64 22.07 38,240,808 +0.49(+2.26%)
Oct 02, 2009 20.84 21.70 20.75 21.58 58,242,744 +0.60(+2.86%)
Oct 01, 2009 20.75 21.12 20.69 20.98 51,874,264 +0.16(+0.75%)
Sep 30, 2009 20.93 20.98 20.53 20.82 36,850,192 -0.03(-0.13%)
Sep 29, 2009 21.23 21.23 20.82 20.85 24,755,486 -0.27(-1.27%)
Sep 28, 2009 20.85 21.16 20.83 21.12 18,541,094 +0.34(+1.64%)
Sep 25, 2009 20.79 21.00 20.70 20.77 19,261,038 +0.00(+0.00%)
Sep 24, 2009 21.15 21.18 20.65 20.77 25,477,720 -0.36(-1.68%)
Sep 23, 2009 21.56 21.57 21.09 21.13 31,299,782 -0.37(-1.74%)
Sep 22, 2009 21.51 21.60 21.37 21.50 17,183,364 +0.23(+1.06%)
Sep 21, 2009 21.27 21.36 21.11 21.28 20,720,020 -0.30(-1.39%)
Sep 18, 2009 21.69 21.81 21.44 21.58 26,711,784 +0.00(+0.02%)
Sep 17, 2009 21.52 21.70 21.37 21.57 23,709,100 +0.12(+0.56%)
Sep 16, 2009 21.50 21.59 21.36 21.45 26,129,034 +0.09(+0.43%)
Sep 15, 2009 21.53 21.56 21.23 21.36 32,023,672 -0.12(-0.56%)
Sep 14, 2009 20.91 21.52 20.89 21.48 24,247,616 +0.29(+1.37%)
Sep 11, 2009 21.44 21.54 21.08 21.19 23,213,164 -0.19(-0.91%)
Sep 10, 2009 21.23 21.42 21.06 21.38 21,918,628 +0.25(+1.20%)
Sep 09, 2009 21.27 21.34 20.99 21.13 22,221,320 -0.08(-0.37%)
Sep 08, 2009 21.09 21.32 21.07 21.21 19,873,240 +0.47(+2.29%)
Sep 04, 2009 20.32 20.80 20.32 20.73 18,395,496 +0.35(+1.70%)
Sep 03, 2009 20.53 20.55 20.25 20.39 15,602,616 -0.06(-0.27%)
Sep 02, 2009 20.63 20.69 20.39 20.44 22,962,414 +0.09(+0.45%)
Sep 01, 2009 20.74 20.99 20.29 20.35 33,184,822 -0.41(-1.98%)
Aug 31, 2009 20.84 20.90 20.59 20.76 22,314,328 -0.31(-1.47%)
Aug 28, 2009 21.19 21.26 20.96 21.07 14,420,959 -0.01(-0.07%)
Aug 27, 2009 20.97 21.15 20.55 21.08 32,628,968 +0.06(+0.31%)
Aug 26, 2009 20.59 21.10 20.52 21.02 33,706,900 +0.26(+1.24%)
Aug 25, 2009 20.98 21.13 20.69 20.76 25,519,688 -0.13(-0.62%)
Aug 24, 2009 20.53 20.94 20.49 20.89 36,975,188 +0.51(+2.51%)
Aug 21, 2009 20.28 20.43 20.17 20.38 34,057,012 +0.44(+2.20%)
Aug 20, 2009 19.90 20.12 19.82 19.94 19,682,636 +0.06(+0.30%)
Aug 19, 2009 19.44 20.12 19.39 19.88 22,506,078 +0.24(+1.24%)
Aug 18, 2009 19.57 19.74 19.46 19.64 17,603,602 +0.13(+0.69%)
Aug 17, 2009 19.74 19.74 19.39 19.50 22,185,520 -0.68(-3.36%)
Aug 14, 2009 20.38 20.47 19.94 20.18 18,369,694 -0.20(-0.99%)
Aug 13, 2009 20.30 20.40 20.11 20.38 22,737,444 +0.15(+0.73%)
Aug 12, 2009 20.12 20.37 20.12 20.23 24,214,262 +0.12(+0.62%)
Aug 11, 2009 20.31 20.41 20.08 20.11 17,623,156 -0.28(-1.36%)
Aug 10, 2009 20.28 20.52 20.21 20.39 18,422,018 +0.07(+0.34%)
Aug 07, 2009 20.61 20.67 20.25 20.32 15,347,755 -0.02(-0.11%)
Aug 06, 2009 20.58 20.61 20.20 20.34 17,392,790 -0.22(-1.05%)
Aug 05, 2009 20.69 20.71 20.35 20.56 19,271,096 -0.04(-0.18%)
Aug 04, 2009 20.65 20.78 20.48 20.60 19,013,006 -0.11(-0.55%)
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.