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 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%)
Aug 01, 2008 36.26 37.18 36.11 36.25 23,144,756 -0.21(-0.58%)
Jul 31, 2008 37.54 37.54 36.38 36.46 30,924,062 -1.37(-3.61%)
Jul 30, 2008 35.76 37.97 35.70 37.83 35,125,952 +1.97(+5.49%)
Jul 29, 2008 35.86 36.81 35.42 35.86 30,236,712 -0.88(-2.41%)
Jul 28, 2008 37.11 37.23 36.37 36.74 24,796,728 +0.12(+0.33%)
Jul 25, 2008 36.62 37.25 35.88 36.62 25,213,148 +0.08(+0.23%)
Jul 24, 2008 36.76 37.16 36.31 36.54 31,853,854 -0.02(-0.05%)
Jul 23, 2008 37.89 37.89 36.39 36.55 35,355,552 -1.11(-2.94%)
Jul 22, 2008 38.19 38.41 37.42 37.66 28,023,586 -0.69(-1.81%)
Jul 21, 2008 37.71 38.41 37.58 38.35 24,425,698 +0.87(+2.32%)
Jul 18, 2008 37.11 37.68 36.90 37.48 33,857,272 +0.46(+1.23%)
Jul 17, 2008 37.28 37.47 36.45 37.03 50,065,700 -0.13(-0.36%)
Jul 16, 2008 37.86 37.94 36.89 37.16 52,088,036 -0.73(-1.92%)
Jul 15, 2008 39.36 39.45 37.77 37.89 39,354,776 -1.63(-4.13%)
Jul 14, 2008 39.71 40.08 39.01 39.52 20,692,466 +0.15(+0.39%)
Jul 11, 2008 40.65 40.65 38.98 39.37 31,724,314 -0.88(-2.19%)
Jul 10, 2008 39.26 40.25 38.88 40.25 29,283,356 +1.07(+2.74%)
Jul 09, 2008 39.86 40.74 39.11 39.18 32,585,538 -0.65(-1.63%)
Jul 08, 2008 39.90 40.15 39.18 39.82 40,967,992 -0.54(-1.34%)
Jul 07, 2008 40.70 41.47 39.85 40.36 34,289,168 -0.66(-1.61%)
Jul 04, 2008 40.84 41.58 39.98 41.03 26,783,728 +0.00(+0.00%)
Jul 03, 2008 40.84 41.58 39.98 41.03 26,783,728 +0.49(+1.20%)
Jul 02, 2008 42.21 42.26 40.43 40.54 42,019,668 -1.65(-3.91%)
Jul 01, 2008 42.20 42.28 41.55 42.19 28,459,322 +0.02(+0.05%)
Jun 30, 2008 40.97 42.28 40.97 42.17 34,749,088 +1.23(+3.00%)
Jun 27, 2008 41.46 41.84 40.89 40.94 35,953,076 -0.44(-1.06%)
Jun 26, 2008 42.02 42.23 41.10 41.37 33,614,208 -0.63(-1.49%)
Jun 25, 2008 42.54 42.59 41.62 42.00 34,856,924 -0.29(-0.70%)
Jun 24, 2008 42.45 42.85 42.02 42.29 24,492,542 -0.38(-0.90%)
Jun 23, 2008 41.11 42.68 41.11 42.68 26,995,232 +1.24(+3.00%)
Jun 20, 2008 42.03 42.18 41.22 41.44 32,785,150 -0.40(-0.96%)
Jun 19, 2008 42.63 42.86 41.71 41.84 26,849,596 -0.66(-1.56%)
Jun 18, 2008 42.44 42.71 41.89 42.50 23,019,528 -0.29(-0.67%)
Jun 17, 2008 42.30 42.87 42.01 42.79 20,565,352 +0.54(+1.27%)
Jun 16, 2008 42.32 42.82 42.17 42.25 23,803,474 +0.14(+0.34%)
Jun 13, 2008 41.07 42.30 40.92 42.11 26,240,748 +0.79(+1.91%)
Jun 12, 2008 41.76 41.76 40.99 41.32 32,160,708 -0.71(-1.69%)
Jun 11, 2008 41.85 42.33 41.55 42.03 29,559,142 +0.54(+1.30%)
Jun 10, 2008 41.94 42.40 41.06 41.49 31,619,406 -1.06(-2.49%)
Jun 09, 2008 41.54 42.81 41.51 42.54 30,812,448 +1.37(+3.33%)
Jun 06, 2008 42.04 42.77 41.12 41.17 46,002,232 -0.74(-1.76%)
Jun 05, 2008 39.91 42.01 39.91 41.91 34,869,312 +2.07(+5.19%)
Jun 04, 2008 40.78 40.88 39.70 39.84 35,935,784 -1.10(-2.68%)
Jun 03, 2008 41.47 41.76 40.91 40.94 31,751,036 -0.58(-1.40%)
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.