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 (%)
Jul 30, 2010 26.25 26.51 25.62 26.25 25,554,636 +0.31(+1.21%)
Jul 29, 2010 25.99 26.41 25.73 25.94 25,278 +0.26(+1.00%)
Jul 28, 2010 25.68 26.04 25.38 25.68 5,541 +0.00(+0.00%)
Jul 27, 2010 25.68 25.92 25.53 25.68 26,686 +0.00(+0.02%)
Jul 26, 2010 25.47 25.81 25.36 25.68 13,634,591 +0.30(+1.19%)
Jul 23, 2010 25.11 25.41 24.89 25.37 16,918,336 +0.25(+0.98%)
Jul 22, 2010 24.90 25.42 24.80 25.13 19,199 +0.54(+2.21%)
Jul 21, 2010 25.04 25.06 24.36 24.59 18,451,988 -0.25(-1.03%)
Jul 20, 2010 24.84 24.94 23.96 24.84 20,210,790 +0.39(+1.58%)
Jul 19, 2010 24.46 24.66 24.29 24.45 15,071,851 -0.00(-0.02%)
Jul 16, 2010 24.46 24.91 24.34 24.46 18,432,734 -0.23(-0.95%)
Jul 15, 2010 24.88 25.02 24.56 24.69 15,460,593 -0.21(-0.86%)
Jul 14, 2010 25.04 25.22 24.75 24.91 511,382 -0.20(-0.79%)
Jul 13, 2010 25.11 25.31 24.86 25.11 51,875 +0.53(+2.15%)
Jul 12, 2010 24.55 24.83 24.43 24.58 19,997,312 -0.09(-0.38%)
Jul 09, 2010 24.67 24.75 24.25 24.67 18,282,236 +0.35(+1.45%)
Jul 08, 2010 24.61 24.61 24.04 24.32 15,180 +0.18(+0.76%)
Jul 07, 2010 23.24 24.18 23.24 24.13 25,580,922 +0.92(+3.98%)
Jul 06, 2010 23.57 23.70 22.93 23.21 6,272 +0.18(+0.78%)
Jul 02, 2010 23.03 23.28 22.84 23.03 15,345,285 +0.10(+0.43%)
Jul 01, 2010 23.03 23.38 22.67 22.93 30,542,216 -0.23(-0.98%)
Jun 30, 2010 23.45 23.72 23.10 23.16 2,738 -0.34(-1.45%)
Jun 29, 2010 23.50 23.90 23.38 23.50 3,964 -1.00(-4.06%)
Jun 25, 2010 24.49 24.84 24.38 24.49 48,162,328 -0.28(-1.12%)
Jun 24, 2010 25.12 25.19 24.52 24.77 4,606 -0.47(-1.87%)
Jun 23, 2010 25.68 25.77 25.15 25.24 23,017,128 -0.45(-1.74%)
Jun 22, 2010 26.28 26.51 25.59 25.69 23,066 -0.63(-2.40%)
Jun 21, 2010 26.79 26.86 26.17 26.32 17,694,688 -0.10(-0.38%)
Jun 18, 2010 26.42 26.42 25.99 26.42 22,974,180 +0.39(+1.50%)
Jun 17, 2010 25.83 26.08 25.56 26.03 22,153,438 +0.33(+1.30%)
Jun 16, 2010 25.43 25.70 25.31 25.70 17,077,888 +0.08(+0.31%)
Jun 15, 2010 25.18 25.64 25.11 25.61 77,586 +0.71(+2.84%)
Jun 14, 2010 25.54 25.79 24.86 24.91 26,579,682 -0.33(-1.31%)
Jun 11, 2010 24.94 25.24 24.80 25.24 14,474,436 +0.06(+0.24%)
Jun 10, 2010 24.56 25.28 24.42 25.18 8,615 +1.25(+5.22%)
Jun 09, 2010 24.21 24.49 23.86 23.93 27,683,692 -0.06(-0.24%)
Jun 08, 2010 23.37 24.06 23.36 23.98 847 +0.59(+2.52%)
Jun 07, 2010 23.74 23.84 23.37 23.39 25,329,728 -0.22(-0.94%)
Jun 04, 2010 23.61 24.22 23.44 23.61 30,375,896 -0.91(-3.69%)
Jun 03, 2010 24.88 24.91 24.30 24.52 29,370,396 -0.24(-0.97%)
Jun 02, 2010 24.17 24.76 23.95 24.76 383,675 +1.02(+4.29%)
Jun 01, 2010 24.42 24.62 23.71 23.74 1,420 -0.72(-2.95%)
May 28, 2010 24.46 24.80 24.33 24.46 25,158,048 -0.17(-0.67%)
May 27, 2010 24.01 24.64 23.73 24.63 32,741,562 +1.25(+5.33%)
May 26, 2010 23.70 23.91 23.30 23.38 864 -0.17(-0.70%)
May 25, 2010 23.13 23.59 22.88 23.55 4,214 -0.09(-0.38%)
May 24, 2010 24.23 24.30 23.61 23.64 27,951,630 -0.64(-2.64%)
May 21, 2010 23.55 24.30 23.46 24.28 38,619,848 +0.25(+1.06%)
May 20, 2010 24.09 24.48 23.95 24.03 40,853 -1.21(-4.79%)
May 19, 2010 25.41 25.64 24.97 25.23 29,442,606 -0.36(-1.39%)
May 18, 2010 26.14 26.26 25.53 25.59 427 -0.24(-0.94%)
May 17, 2010 26.25 26.30 25.40 25.83 26,926,274 -0.30(-1.16%)
May 14, 2010 26.14 26.47 25.85 26.14 26,521,322 -0.51(-1.93%)
May 13, 2010 26.88 27.04 26.58 26.65 22,864,202 -0.35(-1.28%)
May 12, 2010 26.77 27.13 26.68 27.00 20,610,944 +0.19(+0.70%)
May 11, 2010 27.15 27.34 26.72 26.81 27,712,322 +0.29(+1.08%)
May 10, 2010 26.29 26.60 26.20 26.52 32,026,074 +0.93(+3.64%)
May 07, 2010 25.54 26.08 25.18 25.59 43,418,520 -0.16(-0.64%)
May 06, 2010 25.97 26.60 24.34 25.76 29,468 -0.61(-2.31%)
May 05, 2010 26.21 26.65 26.20 26.37 31,562,302 -0.79(-2.90%)
May 04, 2010 27.65 27.67 26.79 27.15 587 -0.79(-2.83%)
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.