ConocoPhillips (NY: COP )

109.33 -0.36 (-0.33%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.38 39.71 38.92 39.21 15,938,976 -0.08(-0.22%)
Sep 27, 2007 39.38 39.53 39.11 39.29 23,650,344 +0.29(+0.76%)
Sep 26, 2007 39.29 39.45 38.51 39.00 22,661,464 +0.00(+0.01%)
Sep 25, 2007 39.34 39.34 38.90 38.99 22,755,610 -0.84(-2.12%)
Sep 24, 2007 39.73 40.09 39.50 39.84 27,563,240 +0.11(+0.27%)
Sep 21, 2007 39.84 40.04 39.49 39.73 21,669,342 +0.24(+0.60%)
Sep 20, 2007 39.56 39.75 37.30 39.49 16,210,675 +0.05(+0.14%)
Sep 19, 2007 39.53 39.98 39.27 39.44 23,921,304 +0.22(+0.57%)
Sep 18, 2007 37.81 39.42 37.63 39.22 24,659,970 +1.37(+3.61%)
Sep 17, 2007 37.84 38.27 37.71 37.85 16,162,098 -0.24(-0.63%)
Sep 14, 2007 37.79 38.38 37.64 38.09 16,142,396 +0.07(+0.19%)
Sep 13, 2007 38.22 38.47 37.91 38.02 17,588,082 +0.12(+0.31%)
Sep 12, 2007 37.11 38.10 37.11 37.90 22,316,850 +0.59(+1.58%)
Sep 11, 2007 36.93 37.46 36.20 37.31 26,171,012 +0.60(+1.63%)
Sep 10, 2007 37.04 37.12 36.15 36.72 21,466,188 -0.28(-0.75%)
Sep 07, 2007 36.97 37.29 36.70 36.99 19,507,382 -0.37(-0.98%)
Sep 06, 2007 36.97 37.48 36.89 37.36 21,853,240 +0.67(+1.84%)
Sep 05, 2007 37.16 37.16 36.38 36.68 22,336,548 -0.61(-1.63%)
Sep 04, 2007 36.50 37.60 36.44 37.29 20,333,124 +0.71(+1.94%)
Aug 31, 2007 36.83 36.99 36.44 36.58 19,902,988 +0.27(+0.74%)
Aug 30, 2007 36.29 36.74 36.09 36.31 21,026,084 -0.21(-0.59%)
Aug 29, 2007 35.53 36.67 35.35 36.53 20,725,442 +1.32(+3.76%)
Aug 28, 2007 35.82 36.03 35.13 35.21 20,759,470 -0.97(-2.68%)
Aug 27, 2007 35.75 36.42 35.75 36.17 24,383,506 +0.11(+0.30%)
Aug 24, 2007 35.64 36.18 35.55 36.07 20,445,172 +0.60(+1.69%)
Aug 23, 2007 35.63 35.67 34.94 35.47 20,390,328 +0.22(+0.63%)
Aug 22, 2007 35.15 35.34 34.89 35.25 27,093,306 +0.29(+0.84%)
Aug 21, 2007 35.31 35.59 34.75 34.95 26,102,036 -0.72(-2.03%)
Aug 20, 2007 35.25 35.92 34.96 35.67 26,401,780 +0.33(+0.92%)
Aug 17, 2007 35.25 35.74 34.87 35.35 33,392,146 +0.83(+2.39%)
Aug 16, 2007 33.95 34.79 32.95 34.52 49,738,076 -0.04(-0.13%)
Aug 15, 2007 35.27 35.79 34.42 34.57 32,073,536 -0.66(-1.88%)
Aug 14, 2007 35.69 35.91 35.09 35.23 25,678,434 -0.15(-0.43%)
Aug 13, 2007 35.30 35.90 35.08 35.38 24,380,820 +0.44(+1.27%)
Aug 10, 2007 34.62 35.20 33.95 34.94 37,729,632 -0.01(-0.03%)
Aug 09, 2007 35.16 35.91 34.94 34.95 28,385,900 -1.09(-3.02%)
Aug 08, 2007 35.79 36.59 35.51 36.04 27,117,824 +0.31(+0.86%)
Aug 07, 2007 34.79 36.16 34.49 35.73 35,537,012 +0.46(+1.30%)
Aug 06, 2007 34.81 35.35 33.61 35.27 37,991,072 +0.36(+1.02%)
Aug 03, 2007 35.10 35.85 34.68 34.91 32,692,100 -0.94(-2.63%)
Aug 02, 2007 36.23 36.41 35.23 35.85 30,927,160 -0.22(-0.61%)
Aug 01, 2007 35.80 36.89 35.00 36.07 37,504,356 -0.04(-0.11%)
Jul 31, 2007 36.82 37.02 36.04 36.11 28,004,928 -0.25(-0.68%)
Jul 30, 2007 35.96 36.52 35.52 36.36 27,095,256 +0.71(+1.99%)
Jul 27, 2007 36.19 36.61 35.32 35.65 39,148,208 -0.90(-2.46%)
Jul 26, 2007 37.08 37.51 35.38 36.55 42,106,788 -1.11(-2.94%)
Jul 25, 2007 36.89 37.95 36.31 37.65 32,474,920 +0.88(+2.38%)
Jul 24, 2007 38.01 38.03 36.56 36.78 35,606,276 -1.47(-3.85%)
Jul 23, 2007 38.50 38.52 37.53 38.25 27,157,256 -0.30(-0.78%)
Jul 20, 2007 38.91 38.94 38.25 38.55 26,207,156 -0.47(-1.21%)
Jul 19, 2007 39.27 39.51 38.99 39.02 21,081,156 -0.02(-0.05%)
Jul 18, 2007 38.18 39.11 38.18 39.04 30,485,416 +0.63(+1.65%)
Jul 17, 2007 39.20 39.49 38.26 38.41 32,176,348 -0.51(-1.32%)
Jul 16, 2007 40.03 40.26 38.27 38.92 57,590,408 -1.36(-3.37%)
Jul 13, 2007 39.94 40.58 39.31 40.28 31,169,634 +0.68(+1.73%)
Jul 12, 2007 38.57 39.60 38.23 39.60 40,112,376 +1.36(+3.56%)
Jul 11, 2007 37.83 38.52 37.78 38.23 39,850,464 +0.66(+1.75%)
Jul 10, 2007 37.48 38.81 37.23 37.58 50,265,336 +0.03(+0.08%)
Jul 09, 2007 36.12 37.85 36.17 37.55 40,154,612 +1.34(+3.71%)
Jul 06, 2007 36.34 36.51 36.14 36.20 17,512,742 +0.14(+0.40%)
Jul 05, 2007 36.27 36.30 35.68 36.06 27,384,484 +0.04(+0.12%)
Jul 03, 2007 35.59 36.21 35.56 36.01 12,252,512 +0.27(+0.76%)
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.