ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.70 34.81 34.20 34.20 21,017,076 -1.03(-2.91%)
Oct 28, 2011 35.73 35.83 35.11 35.23 30,529,376 -0.55(-1.52%)
Oct 27, 2011 35.96 36.19 35.58 35.77 24,683,586 +0.47(+1.34%)
Oct 26, 2011 35.42 35.59 34.45 35.30 18,539,000 +0.59(+1.71%)
Oct 25, 2011 35.45 35.45 34.59 34.71 22,362,728 -0.71(-2.00%)
Oct 24, 2011 35.27 35.56 35.04 35.41 14,836,144 +0.14(+0.40%)
Oct 21, 2011 34.87 35.36 34.81 35.27 18,316,842 +0.77(+2.22%)
Oct 20, 2011 34.12 34.68 33.88 34.51 17,475,776 +0.35(+1.02%)
Oct 19, 2011 34.05 34.70 33.91 34.16 18,043,018 +0.17(+0.51%)
Oct 18, 2011 33.44 34.37 33.34 33.99 20,258,420 +0.43(+1.27%)
Oct 17, 2011 33.74 33.96 33.29 33.56 13,201,187 -0.32(-0.94%)
Oct 14, 2011 33.39 33.88 33.30 33.88 15,383,106 +0.96(+2.91%)
Oct 13, 2011 32.51 33.05 32.45 32.92 17,179,564 -0.07(-0.22%)
Oct 12, 2011 32.93 33.32 32.67 32.99 17,355,520 +0.40(+1.24%)
Oct 11, 2011 32.26 32.76 32.23 32.59 18,108,784 +0.03(+0.10%)
Oct 10, 2011 31.87 32.63 31.82 32.56 16,650,330 +1.36(+4.35%)
Oct 07, 2011 31.49 31.65 30.85 31.20 18,641,298 -0.09(-0.30%)
Oct 06, 2011 30.94 31.33 30.85 31.29 19,509,120 +0.20(+0.66%)
Oct 05, 2011 30.69 31.13 30.26 31.09 25,786,450 +0.81(+2.67%)
Oct 04, 2011 29.21 30.32 28.52 30.28 26,019,118 +0.62(+2.10%)
Oct 03, 2011 30.47 30.59 29.64 29.66 24,082,094 -1.13(-3.68%)
Sep 30, 2011 30.63 31.43 30.63 30.79 21,153,082 -0.51(-1.63%)
Sep 29, 2011 31.44 31.45 30.67 31.30 27,820,306 +0.55(+1.80%)
Sep 28, 2011 31.01 31.87 30.65 30.75 19,751,520 -0.50(-1.60%)
Sep 27, 2011 31.82 32.07 31.06 31.25 19,290,868 +0.06(+0.20%)
Sep 26, 2011 30.61 31.22 30.05 31.18 21,020,762 +0.79(+2.59%)
Sep 23, 2011 30.08 30.75 30.05 30.40 18,862,084 -0.18(-0.57%)
Sep 22, 2011 30.63 30.79 30.07 30.57 32,507,932 -1.01(-3.20%)
Sep 21, 2011 32.50 32.68 31.58 31.58 19,499,890 -1.00(-3.07%)
Sep 20, 2011 32.62 33.18 32.43 32.59 16,856,284 +0.12(+0.36%)
Sep 19, 2011 32.04 32.69 31.80 32.47 17,218,868 -0.25(-0.77%)
Sep 16, 2011 32.77 32.82 32.22 32.72 30,737,074 +0.18(+0.55%)
Sep 15, 2011 32.33 32.60 32.12 32.54 19,053,452 +0.46(+1.44%)
Sep 14, 2011 31.62 32.52 31.28 32.08 20,641,284 +0.59(+1.87%)
Sep 13, 2011 31.34 31.74 31.02 31.49 16,089,305 +0.25(+0.81%)
Sep 12, 2011 30.84 31.25 30.61 31.24 24,301,202 +0.00(+0.02%)
Sep 09, 2011 31.59 31.97 31.06 31.23 25,122,066 -0.80(-2.50%)
Sep 08, 2011 32.58 32.82 31.79 32.04 21,517,482 -0.70(-2.12%)
Sep 07, 2011 32.41 32.77 32.27 32.73 18,113,434 +0.78(+2.45%)
Sep 06, 2011 31.22 32.01 31.02 31.95 22,666,220 -0.36(-1.11%)
Sep 02, 2011 32.29 32.54 31.96 32.31 17,941,600 -0.74(-2.25%)
Sep 01, 2011 33.39 33.49 32.89 33.05 18,416,930 -0.05(-0.15%)
Aug 31, 2011 33.21 33.43 32.85 33.10 18,557,824 +0.11(+0.34%)
Aug 30, 2011 32.50 33.23 32.20 32.99 22,542,408 +0.03(+0.09%)
Aug 29, 2011 32.42 32.99 32.38 32.96 16,524,242 +1.10(+3.47%)
Aug 26, 2011 31.26 32.10 30.88 31.86 15,886,348 +0.36(+1.13%)
Aug 25, 2011 32.39 32.52 31.36 31.50 15,675,568 -0.65(-2.03%)
Aug 24, 2011 31.79 32.20 31.52 32.15 15,763,207 +0.20(+0.62%)
Aug 23, 2011 30.89 31.96 30.87 31.95 23,992,256 +1.16(+3.76%)
Aug 22, 2011 31.79 31.94 30.64 30.80 18,284,860 -0.13(-0.41%)
Aug 19, 2011 30.67 31.58 30.64 30.92 28,240,968 -0.10(-0.31%)
Aug 18, 2011 31.85 31.86 30.68 31.02 33,942,392 -1.47(-4.53%)
Aug 17, 2011 32.72 32.88 32.27 32.49 15,133,210 +0.14(+0.42%)
Aug 16, 2011 32.50 32.61 31.97 32.36 19,787,326 -0.46(-1.39%)
Aug 15, 2011 32.61 33.19 32.47 32.81 20,356,588 +0.70(+2.16%)
Aug 12, 2011 32.36 32.64 31.76 32.12 22,551,006 +0.26(+0.81%)
Aug 11, 2011 30.65 32.30 30.34 31.86 32,440,306 +1.37(+4.48%)
Aug 10, 2011 31.35 31.69 30.17 30.49 31,713,996 -0.90(-2.87%)
Aug 09, 2011 31.69 31.46 29.37 31.39 45,559,120 +1.28(+4.26%)
Aug 08, 2011 31.69 32.81 30.07 30.11 59,430,432 -2.83(-8.60%)
Aug 05, 2011 32.64 33.59 31.73 32.94 38,729,744 +0.40(+1.24%)
Aug 04, 2011 33.75 33.80 32.47 32.54 32,536,426 -1.77(-5.16%)
Aug 03, 2011 34.35 34.65 33.74 34.31 24,911,636 -0.03(-0.10%)
Aug 02, 2011 34.77 35.22 34.33 34.35 19,996,572 -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.