ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.78 34.89 34.28 34.28 20,967,436 -1.03(-2.91%)
Oct 28, 2011 35.82 35.92 35.20 35.31 30,457,270 -0.55(-1.52%)
Oct 27, 2011 36.04 36.28 35.66 35.86 24,625,286 +0.47(+1.34%)
Oct 26, 2011 35.50 35.67 34.53 35.38 18,495,212 +0.60(+1.71%)
Oct 25, 2011 35.53 35.53 34.68 34.79 22,309,910 -0.71(-2.00%)
Oct 24, 2011 35.35 35.64 35.12 35.50 14,801,104 +0.14(+0.40%)
Oct 21, 2011 34.95 35.44 34.89 35.36 18,273,580 +0.77(+2.22%)
Oct 20, 2011 34.20 34.76 33.96 34.59 17,434,500 +0.35(+1.02%)
Oct 19, 2011 34.13 34.78 33.99 34.24 18,000,404 +0.17(+0.51%)
Oct 18, 2011 33.52 34.45 33.42 34.07 20,210,572 +0.43(+1.27%)
Oct 17, 2011 33.82 34.04 33.37 33.64 13,170,008 -0.32(-0.94%)
Oct 14, 2011 33.47 33.96 33.38 33.96 15,346,774 +0.96(+2.91%)
Oct 13, 2011 32.59 33.13 32.53 33.00 17,138,988 -0.15(-0.46%)
Oct 12, 2011 33.08 33.48 32.83 33.15 17,274,204 +0.41(+1.24%)
Oct 11, 2011 32.42 32.91 32.38 32.74 18,023,938 +0.03(+0.10%)
Oct 10, 2011 32.02 32.78 31.97 32.71 16,572,318 +1.36(+4.35%)
Oct 07, 2011 31.64 31.80 31.00 31.35 18,553,958 -0.09(-0.30%)
Oct 06, 2011 31.08 31.48 31.00 31.44 19,417,714 +0.21(+0.66%)
Oct 05, 2011 30.84 31.27 30.40 31.23 25,665,632 +0.81(+2.67%)
Oct 04, 2011 29.34 30.46 28.65 30.42 25,897,210 +0.63(+2.10%)
Oct 03, 2011 30.62 30.74 29.78 29.80 23,969,260 -1.14(-3.68%)
Sep 30, 2011 30.77 31.58 30.77 30.94 21,053,974 -0.51(-1.63%)
Sep 29, 2011 31.59 31.60 30.82 31.45 27,689,958 +0.56(+1.80%)
Sep 28, 2011 31.16 32.02 30.80 30.89 19,658,978 -0.50(-1.60%)
Sep 27, 2011 31.97 32.22 31.21 31.39 19,200,484 +0.06(+0.20%)
Sep 26, 2011 30.75 31.37 30.19 31.33 20,922,274 +0.79(+2.59%)
Sep 23, 2011 30.22 30.90 30.19 30.54 18,773,710 -0.18(-0.57%)
Sep 22, 2011 30.77 30.94 30.21 30.72 32,355,622 -1.02(-3.20%)
Sep 21, 2011 32.65 32.83 31.73 31.73 19,408,526 -1.01(-3.07%)
Sep 20, 2011 32.78 33.33 32.59 32.74 16,777,306 +0.12(+0.36%)
Sep 19, 2011 32.19 32.84 31.95 32.62 17,138,192 -0.25(-0.77%)
Sep 16, 2011 32.92 32.98 32.37 32.88 30,593,062 +0.18(+0.55%)
Sep 15, 2011 32.48 32.75 32.27 32.69 18,964,182 +0.46(+1.44%)
Sep 14, 2011 31.77 32.67 31.42 32.23 20,544,574 +0.59(+1.87%)
Sep 13, 2011 31.49 31.89 31.16 31.64 16,013,921 +0.25(+0.81%)
Sep 12, 2011 30.98 31.39 30.75 31.39 24,187,342 +0.00(+0.02%)
Sep 09, 2011 31.74 32.13 31.20 31.38 25,004,360 -0.81(-2.50%)
Sep 08, 2011 32.73 32.98 31.94 32.19 21,416,666 -0.70(-2.12%)
Sep 07, 2011 32.57 32.92 32.43 32.88 18,028,568 +0.79(+2.45%)
Sep 06, 2011 31.37 32.16 31.17 32.10 22,560,022 -0.36(-1.11%)
Sep 02, 2011 32.45 32.70 32.11 32.46 17,857,538 -0.75(-2.25%)
Sep 01, 2011 33.54 33.65 33.04 33.21 18,330,642 -0.05(-0.15%)
Aug 31, 2011 33.37 33.59 33.00 33.26 18,470,874 +0.11(+0.34%)
Aug 30, 2011 32.66 33.38 32.35 33.14 22,436,788 +0.03(+0.09%)
Aug 29, 2011 32.58 33.14 32.53 33.11 16,446,820 +1.11(+3.47%)
Aug 26, 2011 31.40 32.25 31.02 32.01 15,811,915 +0.36(+1.13%)
Aug 25, 2011 32.54 32.67 31.51 31.65 15,602,123 -0.65(-2.03%)
Aug 24, 2011 31.94 32.35 31.66 32.30 15,689,351 +0.20(+0.62%)
Aug 23, 2011 31.03 32.11 31.02 32.10 23,879,844 +1.16(+3.76%)
Aug 22, 2011 31.94 32.09 30.79 30.94 18,199,190 -0.13(-0.41%)
Aug 19, 2011 30.82 31.73 30.78 31.07 28,108,650 -0.10(-0.31%)
Aug 18, 2011 32.00 32.01 30.82 31.17 33,783,360 -1.48(-4.53%)
Aug 17, 2011 32.88 33.03 32.43 32.65 15,062,306 +0.14(+0.42%)
Aug 16, 2011 32.65 32.76 32.12 32.51 19,694,616 -0.46(-1.39%)
Aug 15, 2011 32.76 33.34 32.63 32.97 20,261,210 +0.70(+2.16%)
Aug 12, 2011 32.51 32.79 31.91 32.27 22,445,346 +0.26(+0.81%)
Aug 11, 2011 30.80 32.45 30.49 32.01 32,288,312 +1.37(+4.48%)
Aug 10, 2011 31.50 31.84 30.32 30.64 31,565,406 -0.90(-2.87%)
Aug 09, 2011 31.84 31.60 29.51 31.54 45,345,660 +1.29(+4.26%)
Aug 08, 2011 31.84 32.96 30.21 30.25 59,151,980 -2.85(-8.61%)
Aug 05, 2011 32.79 33.75 31.88 33.10 38,548,284 +0.41(+1.24%)
Aug 04, 2011 33.91 33.96 32.63 32.69 32,383,984 -1.78(-5.16%)
Aug 03, 2011 34.51 34.81 33.90 34.47 24,794,916 -0.03(-0.10%)
Aug 02, 2011 34.94 35.39 34.49 34.51 19,902,882 -0.66(-1.89%)
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.