ConocoPhillips (NY: COP )

109.50 +1.21 (+1.12%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.05 24.26 23.82 24.05 18,139,514 -0.07(-0.29%)
Nov 27, 2009 23.76 24.24 23.60 24.12 11,318,332 -0.46(-1.85%)
Nov 25, 2009 24.48 24.60 24.38 24.57 15,574,616 +0.10(+0.42%)
Nov 24, 2009 24.28 24.52 24.06 24.47 22,749,356 +0.14(+0.59%)
Nov 23, 2009 24.52 24.93 24.22 24.32 23,132,968 +0.13(+0.56%)
Nov 20, 2009 24.28 24.41 23.98 24.19 25,520,836 -0.22(-0.91%)
Nov 19, 2009 24.71 24.75 24.33 24.41 20,869,754 -0.47(-1.90%)
Nov 18, 2009 24.97 25.06 24.65 24.89 18,233,750 -0.05(-0.20%)
Nov 17, 2009 24.87 25.04 24.67 24.94 18,133,360 -0.07(-0.28%)
Nov 16, 2009 24.68 25.14 24.66 25.01 20,384,828 +0.47(+1.91%)
Nov 13, 2009 24.22 24.71 24.09 24.54 21,082,446 +0.28(+1.17%)
Nov 12, 2009 24.62 24.72 24.15 24.25 22,433,370 -0.44(-1.77%)
Nov 11, 2009 25.06 25.12 24.62 24.69 23,172,556 -0.19(-0.77%)
Nov 10, 2009 24.42 24.97 24.42 24.88 29,451,424 +0.33(+1.36%)
Nov 09, 2009 24.52 24.72 24.45 24.55 19,587,132 +0.34(+1.42%)
Nov 06, 2009 23.90 24.33 23.83 24.20 18,187,974 +0.14(+0.60%)
Nov 05, 2009 23.95 24.31 23.94 24.06 20,514,070 +0.26(+1.07%)
Nov 04, 2009 23.72 24.15 23.69 23.80 25,196,310 +0.23(+0.99%)
Nov 03, 2009 22.88 23.65 22.82 23.57 27,052,230 +0.36(+1.54%)
Nov 02, 2009 23.31 23.70 22.89 23.21 23,945,820 -0.09(-0.40%)
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%)
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.