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 (%)
Sep 30, 2011 30.77 31.58 30.77 30.93 21,055,550 -0.51(-1.63%)
Sep 29, 2011 31.59 31.59 30.81 31.45 27,692,034 +0.56(+1.80%)
Sep 28, 2011 31.16 32.01 30.80 30.89 19,660,452 -0.50(-1.60%)
Sep 27, 2011 31.96 32.22 31.21 31.39 19,201,922 +0.06(+0.20%)
Sep 26, 2011 30.75 31.37 30.19 31.33 20,923,842 +0.79(+2.59%)
Sep 23, 2011 30.22 30.89 30.19 30.54 18,775,116 -0.18(-0.57%)
Sep 22, 2011 30.77 30.93 30.21 30.71 32,358,046 -1.02(-3.20%)
Sep 21, 2011 32.65 32.83 31.73 31.73 19,409,980 -1.01(-3.07%)
Sep 20, 2011 32.77 33.33 32.58 32.74 16,778,562 +0.12(+0.36%)
Sep 19, 2011 32.19 32.84 31.94 32.62 17,139,476 -0.25(-0.77%)
Sep 16, 2011 32.92 32.98 32.36 32.87 30,595,354 +0.18(+0.55%)
Sep 15, 2011 32.48 32.75 32.27 32.69 18,965,602 +0.46(+1.44%)
Sep 14, 2011 31.77 32.67 31.42 32.23 20,546,112 +0.59(+1.87%)
Sep 13, 2011 31.49 31.89 31.16 31.64 16,015,121 +0.25(+0.81%)
Sep 12, 2011 30.98 31.39 30.75 31.38 24,189,154 +0.00(+0.02%)
Sep 09, 2011 31.73 32.12 31.20 31.38 25,006,234 -0.81(-2.50%)
Sep 08, 2011 32.73 32.98 31.94 32.18 21,418,270 -0.70(-2.12%)
Sep 07, 2011 32.56 32.92 32.42 32.88 18,029,918 +0.79(+2.45%)
Sep 06, 2011 31.37 32.16 31.17 32.10 22,561,712 -0.36(-1.11%)
Sep 02, 2011 32.44 32.69 32.11 32.46 17,858,876 -0.75(-2.25%)
Sep 01, 2011 33.54 33.64 33.04 33.20 18,332,014 -0.05(-0.15%)
Aug 31, 2011 33.37 33.59 33.00 33.25 18,472,258 +0.11(+0.34%)
Aug 30, 2011 32.65 33.38 32.35 33.14 22,438,470 +0.03(+0.09%)
Aug 29, 2011 32.57 33.14 32.53 33.11 16,448,052 +1.11(+3.47%)
Aug 26, 2011 31.40 32.25 31.02 32.00 15,813,100 +0.36(+1.13%)
Aug 25, 2011 32.54 32.67 31.51 31.65 15,603,292 -0.65(-2.03%)
Aug 24, 2011 31.93 32.35 31.66 32.30 15,690,526 +0.20(+0.62%)
Aug 23, 2011 31.03 32.11 31.02 32.10 23,881,634 +1.16(+3.76%)
Aug 22, 2011 31.94 32.09 30.79 30.94 18,200,554 -0.13(-0.41%)
Aug 19, 2011 30.82 31.72 30.78 31.07 28,110,756 -0.10(-0.31%)
Aug 18, 2011 32.00 32.01 30.82 31.16 33,785,892 -1.48(-4.53%)
Aug 17, 2011 32.87 33.03 32.42 32.64 15,063,434 +0.14(+0.42%)
Aug 16, 2011 32.65 32.76 32.12 32.51 19,696,092 -0.46(-1.39%)
Aug 15, 2011 32.76 33.34 32.62 32.97 20,262,728 +0.70(+2.17%)
Aug 12, 2011 32.51 32.79 31.91 32.27 22,447,028 +0.26(+0.81%)
Aug 11, 2011 30.80 32.45 30.48 32.01 32,290,732 +1.37(+4.48%)
Aug 10, 2011 31.50 31.84 30.31 30.64 31,567,770 -0.90(-2.87%)
Aug 09, 2011 31.84 31.60 29.51 31.54 45,349,056 +1.29(+4.26%)
Aug 08, 2011 31.84 32.96 30.21 30.25 59,156,412 -2.85(-8.61%)
Aug 05, 2011 32.79 33.75 31.88 33.10 38,551,172 +0.41(+1.24%)
Aug 04, 2011 33.91 33.96 32.62 32.69 32,386,410 -1.78(-5.16%)
Aug 03, 2011 34.51 34.81 33.89 34.47 24,796,774 -0.03(-0.10%)
Aug 02, 2011 34.93 35.38 34.49 34.50 19,904,372 -0.66(-1.89%)
Aug 01, 2011 35.89 35.89 34.90 35.17 18,384,888 +0.00(+0.00%)
Jul 29, 2011 35.18 35.51 34.91 35.17 20,665,852 -0.38(-1.07%)
Jul 28, 2011 35.71 35.92 35.44 35.55 16,418,758 -0.18(-0.49%)
Jul 27, 2011 36.24 36.39 35.72 35.73 20,717,586 -0.23(-0.65%)
Jul 26, 2011 36.42 36.49 35.90 35.96 20,010,796 -0.46(-1.26%)
Jul 25, 2011 36.43 36.77 36.31 36.42 17,308,308 -0.35(-0.94%)
Jul 22, 2011 36.99 37.05 36.68 36.77 16,594,162 -0.27(-0.73%)
Jul 21, 2011 36.55 37.13 36.40 37.03 17,548,744 +0.59(+1.61%)
Jul 20, 2011 36.78 36.84 36.39 36.45 18,360,384 -0.16(-0.42%)
Jul 19, 2011 36.87 37.06 36.25 36.60 22,447,936 -0.00(-0.01%)
Jul 18, 2011 37.05 37.09 36.50 36.61 46,661,872 -0.48(-1.28%)
Jul 15, 2011 37.17 37.38 36.95 37.08 85,940,944 +0.39(+1.07%)
Jul 14, 2011 38.87 38.88 36.64 36.69 127,610,448 +0.59(+1.63%)
Jul 13, 2011 36.11 36.54 35.90 36.10 15,307,068 +0.03(+0.08%)
Jul 12, 2011 36.03 36.50 35.90 36.07 15,018,765 -0.17(-0.48%)
Jul 11, 2011 36.31 36.43 36.11 36.25 13,531,500 -0.59(-1.59%)
Jul 08, 2011 36.56 36.85 36.45 36.84 15,889,073 -0.41(-1.09%)
Jul 07, 2011 37.29 37.36 37.01 37.24 12,522,221 +0.35(+0.95%)
Jul 06, 2011 36.84 36.95 36.67 36.89 12,680,043 +0.09(+0.24%)
Jul 05, 2011 36.84 37.12 36.65 36.81 16,206,319 -0.01(-0.04%)
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.