ConocoPhillips (NY: COP )

111.33 +2.71 (+2.50%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.30 27.57 27.04 27.40 106,243 +0.13(+0.47%)
Sep 29, 2010 27.11 27.43 26.93 27.27 12,131 +0.13(+0.47%)
Sep 28, 2010 26.86 27.28 26.66 27.14 55,268 +0.39(+1.48%)
Sep 27, 2010 26.87 27.00 26.63 26.75 12,302,258 -0.05(-0.18%)
Sep 24, 2010 26.44 26.89 26.31 26.79 16,336,585 +0.54(+2.06%)
Sep 23, 2010 26.25 26.61 26.15 26.25 14,418,937 -0.40(-1.50%)
Sep 22, 2010 26.92 27.09 26.61 26.65 12,753,507 -0.22(-0.81%)
Sep 21, 2010 27.06 27.12 26.76 26.87 17,792,930 -0.15(-0.55%)
Sep 20, 2010 26.41 27.18 26.30 27.02 16,467,319 +0.74(+2.82%)
Sep 17, 2010 26.27 26.50 26.18 26.27 18,385,080 -0.14(-0.52%)
Sep 15, 2010 26.18 26.45 26.02 26.41 13,944,917 +0.09(+0.34%)
Sep 14, 2010 26.22 26.49 26.09 26.32 2,103 -0.00(-0.02%)
Sep 13, 2010 26.27 26.46 26.14 26.33 15,147,736 +0.30(+1.15%)
Sep 10, 2010 26.25 26.29 25.99 26.03 11,733,429 +0.01(+0.04%)
Sep 09, 2010 26.14 26.34 26.00 26.02 12,138,944 +0.19(+0.75%)
Sep 08, 2010 25.59 26.05 25.59 25.82 31,578 +0.31(+1.23%)
Sep 07, 2010 25.97 26.04 25.48 25.51 79,225 -0.66(-2.52%)
Sep 03, 2010 25.98 26.26 25.98 26.17 13,127,440 +0.29(+1.14%)
Sep 02, 2010 25.71 25.90 25.56 25.88 28,622 +0.18(+0.68%)
Sep 01, 2010 25.60 25.77 25.33 25.70 18,419,654 +0.79(+3.17%)
Aug 31, 2010 24.88 25.11 24.72 24.91 43,894 -0.17(-0.68%)
Aug 30, 2010 25.29 25.45 25.03 25.08 14,728,693 -0.31(-1.24%)
Aug 27, 2010 25.40 25.62 24.77 25.40 22,769,190 +0.29(+1.17%)
Aug 26, 2010 25.28 25.59 24.77 25.10 4,838 -0.31(-1.23%)
Aug 25, 2010 25.20 25.52 24.88 25.41 223,268 +0.02(+0.07%)
Aug 24, 2010 25.24 25.66 25.20 25.40 12,171 -0.14(-0.54%)
Aug 23, 2010 25.72 25.94 25.48 25.53 23,858,820 -0.09(-0.33%)
Aug 20, 2010 25.81 25.89 25.33 25.62 20,619,104 -0.39(-1.50%)
Aug 19, 2010 26.20 26.27 25.82 26.01 40,148 -0.34(-1.28%)
Aug 18, 2010 26.56 26.59 26.11 26.35 36,027 -0.21(-0.81%)
Aug 17, 2010 26.33 26.74 26.11 26.56 49,994 +0.45(+1.71%)
Aug 16, 2010 26.05 26.13 25.81 26.11 15,108,837 -0.04(-0.16%)
Aug 13, 2010 26.16 26.36 26.07 26.16 13,623,135 -0.16(-0.60%)
Aug 12, 2010 26.12 26.45 25.96 26.31 16,480,031 -0.08(-0.29%)
Aug 11, 2010 26.60 26.62 26.24 26.39 71,494 -0.49(-1.84%)
Aug 10, 2010 26.87 27.23 26.77 26.88 6,731 -0.36(-1.33%)
Aug 09, 2010 27.22 27.37 27.14 27.24 13,413,939 +0.18(+0.67%)
Aug 06, 2010 27.06 27.35 26.74 27.06 20,648,744 -0.37(-1.33%)
Aug 05, 2010 27.10 27.49 27.04 27.43 17,805,212 +0.13(+0.49%)
Aug 04, 2010 27.36 27.59 27.12 27.30 11,598 -0.07(-0.24%)
Aug 03, 2010 27.04 27.52 27.00 27.36 11,232 +0.01(+0.05%)
Aug 02, 2010 26.62 27.43 26.58 27.35 28,844,544 +1.10(+4.18%)
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%)
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.