Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.46	34.99	34.40	34.44	15,579,021	+0.28(+0.81%)
May 23, 2011	34.26	34.35	33.93	34.16	14,656,915	-0.61(-1.76%)
May 20, 2011	34.77	35.03	34.38	34.78	16,316,502	-0.04(-0.12%)
May 19, 2011	34.81	35.04	34.51	34.82	13,788,114	+0.26(+0.76%)
May 18, 2011	34.09	34.85	33.94	34.56	18,551,290	+0.60(+1.78%)
May 17, 2011	33.55	34.10	33.55	33.95	17,465,810	+0.05(+0.15%)
May 16, 2011	33.87	34.22	33.57	33.90	17,244,014	+0.00(+0.00%)
May 13, 2011	34.02	34.17	33.51	33.90	17,407,708	-0.04(-0.13%)
May 12, 2011	34.34	34.36	33.54	33.94	26,243,228	-0.47(-1.38%)
May 11, 2011	35.15	35.21	34.19	34.42	21,372,526	-0.99(-2.79%)
May 10, 2011	35.07	35.50	34.91	35.41	14,868,413	+0.42(+1.19%)
May 09, 2011	34.88	35.17	34.72	34.99	20,137,876	+0.37(+1.07%)
May 06, 2011	34.56	35.33	34.41	34.62	25,094,952	+0.46(+1.35%)
May 05, 2011	34.57	34.63	33.80	34.16	26,892,408	-0.80(-2.28%)
May 04, 2011	35.44	35.44	34.37	34.95	33,176,142	-0.42(-1.18%)
May 03, 2011	36.53	36.55	34.84	35.37	37,254,808	-1.40(-3.80%)
May 02, 2011	36.69	36.80	36.55	36.77	18,108,838	-0.67(-1.80%)
Apr 29, 2011	36.77	37.49	36.74	37.44	19,472,804	+0.68(+1.86%)
Apr 28, 2011	37.52	37.68	36.53	36.76	27,988,752	-1.13(-2.98%)
Apr 27, 2011	38.15	38.43	37.21	37.89	21,567,706	-0.65(-1.70%)
Apr 26, 2011	38.25	38.68	38.16	38.54	12,503,145	+0.35(+0.91%)
Apr 25, 2011	38.36	38.41	37.85	38.20	11,055,072	-0.12(-0.31%)
Apr 21, 2011	38.10	38.40	37.98	38.32	11,922,027	+0.35(+0.93%)
Apr 20, 2011	37.72	38.04	37.62	37.96	13,981,073	+0.87(+2.35%)
Apr 19, 2011	36.77	37.20	36.77	37.09	12,194,835	+0.26(+0.70%)
Apr 18, 2011	36.74	37.03	36.62	36.83	14,271,935	-0.72(-1.91%)
Apr 15, 2011	37.39	37.85	37.20	37.55	15,433,916	+0.40(+1.07%)
Apr 14, 2011	36.73	37.31	36.64	37.15	11,591,266	+0.29(+0.80%)
Apr 13, 2011	36.91	37.04	36.48	36.86	14,916,394	+0.24(+0.65%)
Apr 12, 2011	37.51	37.67	36.24	36.62	27,320,910	-1.40(-3.69%)
Apr 11, 2011	38.31	38.80	37.97	38.03	13,968,477	-0.32(-0.83%)
Apr 08, 2011	38.32	38.53	38.17	38.34	18,250,212	+0.19(+0.49%)
Apr 07, 2011	38.12	38.33	37.87	38.16	13,131,262	-0.01(-0.04%)
Apr 06, 2011	38.36	38.40	38.11	38.17	15,298,849	+0.05(+0.14%)
Apr 05, 2011	37.97	38.25	37.78	38.12	13,787,602	+0.30(+0.80%)
Apr 04, 2011	37.97	37.97	37.57	37.82	13,194,463	+0.00(+0.00%)
Apr 01, 2011	38.20	38.32	37.67	37.82	16,093,644	-0.09(-0.23%)
Mar 31, 2011	38.36	38.82	37.89	37.90	17,730,422	-0.39(-1.03%)
Mar 30, 2011	37.74	38.35	37.64	38.30	16,334,571	+0.89(+2.39%)
Mar 29, 2011	37.47	37.71	37.16	37.40	18,352,228	-0.36(-0.96%)
Mar 28, 2011	37.98	38.22	37.76	37.76	11,086,788	-0.32(-0.83%)
Mar 25, 2011	37.90	38.30	37.59	38.08	16,179,298	+0.26(+0.68%)
Mar 24, 2011	37.52	37.99	37.42	37.83	19,390,484	+0.55(+1.48%)
Mar 23, 2011	36.48	37.46	36.45	37.28	19,870,194	+0.63(+1.71%)
Mar 22, 2011	36.90	36.94	36.54	36.65	17,861,564	-0.16(-0.43%)
Mar 21, 2011	36.79	36.97	36.74	36.81	26,069,508	+1.04(+2.92%)
Mar 18, 2011	36.96	37.30	35.76	35.76	34,547,200	-0.65(-1.79%)
Mar 17, 2011	35.62	36.69	35.38	36.41	22,248,460	+1.42(+4.06%)
Mar 16, 2011	35.64	35.81	34.59	34.99	25,814,580	-0.59(-1.67%)
Mar 15, 2011	35.57	35.86	35.36	35.59	26,869,682	-0.41(-1.13%)
Mar 14, 2011	35.83	36.11	35.62	35.99	23,923,706	-0.22(-0.60%)
Mar 11, 2011	35.00	36.51	34.89	36.21	15,360,508	+0.53(+1.49%)
Mar 10, 2011	36.54	36.61	35.45	35.68	25,531,706	-1.36(-3.66%)
Mar 09, 2011	37.10	37.44	36.90	37.04	13,388,870	-0.13(-0.36%)
Mar 08, 2011	37.42	37.45	36.62	37.17	18,845,378	-0.42(-1.11%)
Mar 07, 2011	38.26	38.44	37.55	37.59	16,620,705	-0.37(-0.97%)
Mar 04, 2011	37.79	38.41	37.61	37.96	19,353,164	+0.11(+0.29%)
Mar 03, 2011	37.26	37.88	37.21	37.85	18,449,924	+0.71(+1.92%)
Mar 02, 2011	36.81	37.45	36.74	37.14	18,527,756	+0.20(+0.54%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Free News Feed