ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.30 27.57 27.04 27.40 106,235 +0.13(+0.47%)
Sep 29, 2010 27.11 27.43 26.93 27.27 12,130 +0.13(+0.47%)
Sep 28, 2010 26.86 27.28 26.67 27.14 55,264 +0.39(+1.48%)
Sep 27, 2010 26.87 27.00 26.63 26.75 12,301,335 -0.05(-0.18%)
Sep 24, 2010 26.44 26.89 26.31 26.80 16,335,360 +0.54(+2.06%)
Sep 23, 2010 26.25 26.61 26.15 26.25 14,417,856 -0.40(-1.50%)
Sep 22, 2010 26.92 27.09 26.61 26.65 12,752,551 -0.22(-0.81%)
Sep 21, 2010 27.06 27.12 26.77 26.87 17,791,596 -0.15(-0.55%)
Sep 20, 2010 26.41 27.18 26.30 27.02 16,466,085 +0.74(+2.82%)
Sep 17, 2010 26.28 26.50 26.18 26.28 18,383,702 -0.14(-0.52%)
Sep 15, 2010 26.18 26.45 26.02 26.41 13,943,871 +0.09(+0.34%)
Sep 14, 2010 26.22 26.49 26.09 26.32 2,103 -0.00(-0.02%)
Sep 13, 2010 26.28 26.47 26.14 26.33 15,146,600 +0.30(+1.15%)
Sep 10, 2010 26.25 26.29 26.00 26.03 11,732,549 +0.01(+0.04%)
Sep 09, 2010 26.14 26.34 26.01 26.02 12,138,033 +0.19(+0.75%)
Sep 08, 2010 25.59 26.05 25.59 25.83 31,575 +0.31(+1.23%)
Sep 07, 2010 25.97 26.04 25.48 25.51 79,219 -0.66(-2.52%)
Sep 03, 2010 25.99 26.26 25.98 26.17 13,126,456 +0.29(+1.14%)
Sep 02, 2010 25.72 25.91 25.56 25.88 28,620 +0.18(+0.68%)
Sep 01, 2010 25.60 25.77 25.34 25.70 18,418,274 +0.79(+3.17%)
Aug 31, 2010 24.88 25.11 24.72 24.91 43,891 -0.17(-0.68%)
Aug 30, 2010 25.29 25.45 25.03 25.08 14,727,589 -0.31(-1.24%)
Aug 27, 2010 25.40 25.62 24.77 25.40 22,767,482 +0.29(+1.17%)
Aug 26, 2010 25.28 25.60 24.77 25.10 4,837 -0.31(-1.23%)
Aug 25, 2010 25.20 25.53 24.88 25.42 223,252 +0.02(+0.07%)
Aug 24, 2010 25.24 25.66 25.20 25.40 12,170 -0.14(-0.54%)
Aug 23, 2010 25.72 25.94 25.48 25.54 23,857,030 -0.09(-0.33%)
Aug 20, 2010 25.81 25.90 25.34 25.62 20,617,558 -0.39(-1.50%)
Aug 19, 2010 26.20 26.27 25.83 26.01 40,145 -0.34(-1.28%)
Aug 18, 2010 26.56 26.59 26.11 26.35 36,024 -0.21(-0.81%)
Aug 17, 2010 26.33 26.74 26.12 26.56 49,990 +0.45(+1.71%)
Aug 16, 2010 26.05 26.13 25.82 26.12 15,107,704 -0.04(-0.16%)
Aug 13, 2010 26.16 26.36 26.07 26.16 13,622,114 -0.16(-0.60%)
Aug 12, 2010 26.12 26.45 25.96 26.31 16,478,795 -0.08(-0.29%)
Aug 11, 2010 26.60 26.62 26.24 26.39 71,489 -0.49(-1.84%)
Aug 10, 2010 26.88 27.23 26.78 26.89 6,730 -0.36(-1.33%)
Aug 09, 2010 27.22 27.37 27.14 27.25 13,412,933 +0.18(+0.67%)
Aug 06, 2010 27.07 27.36 26.74 27.07 20,647,196 -0.37(-1.33%)
Aug 05, 2010 27.10 27.49 27.04 27.43 17,803,878 +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 27.37 11,232 +0.01(+0.05%)
Aug 02, 2010 26.62 27.43 26.59 27.35 28,842,382 +1.10(+4.18%)
Jul 30, 2010 26.25 26.51 25.62 26.25 25,552,720 +0.31(+1.21%)
Jul 29, 2010 26.00 26.41 25.73 25.94 25,276 +0.26(+1.00%)
Jul 28, 2010 25.68 26.04 25.39 25.68 5,540 +0.00(+0.00%)
Jul 27, 2010 25.68 25.92 25.53 25.68 26,684 +0.00(+0.02%)
Jul 26, 2010 25.47 25.81 25.37 25.68 13,633,566 +0.30(+1.19%)
Jul 23, 2010 25.11 25.41 24.89 25.38 16,917,064 +0.25(+0.98%)
Jul 22, 2010 24.90 25.42 24.80 25.13 19,198 +0.54(+2.21%)
Jul 21, 2010 25.04 25.06 24.37 24.59 18,450,602 -0.25(-1.03%)
Jul 20, 2010 24.84 24.94 23.97 24.84 20,209,272 +0.39(+1.58%)
Jul 19, 2010 24.46 24.66 24.29 24.46 15,070,719 -0.00(-0.02%)
Jul 16, 2010 24.46 24.91 24.34 24.46 18,431,350 -0.23(-0.95%)
Jul 15, 2010 24.88 25.02 24.56 24.69 15,459,431 -0.21(-0.86%)
Jul 14, 2010 25.05 25.22 24.75 24.91 511,343 -0.20(-0.79%)
Jul 13, 2010 25.11 25.31 24.86 25.11 51,871 +0.53(+2.15%)
Jul 12, 2010 24.55 24.83 24.43 24.58 19,995,810 -0.09(-0.38%)
Jul 09, 2010 24.67 24.75 24.25 24.67 18,280,862 +0.35(+1.45%)
Jul 08, 2010 24.61 24.61 24.04 24.32 15,179 +0.18(+0.76%)
Jul 07, 2010 23.24 24.18 23.24 24.14 25,579,000 +0.92(+3.98%)
Jul 06, 2010 23.57 23.71 22.93 23.21 6,272 +0.18(+0.78%)
Jul 02, 2010 23.03 23.29 22.84 23.03 15,344,132 +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.