Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.74 23.72 23.72 23.72 16,877,030 +0.04(+0.16%)
Dec 30, 2009 23.48 23.69 23.45 23.68 9,528,756 +0.09(+0.37%)
Dec 29, 2009 23.80 23.86 23.56 23.59 10,097,056 -0.17(-0.70%)
Dec 28, 2009 23.69 23.80 23.61 23.76 8,677,076 +0.13(+0.57%)
Dec 24, 2009 23.45 23.66 23.41 23.63 4,811,150 +0.18(+0.77%)
Dec 23, 2009 23.56 23.64 23.40 23.45 10,798,429 -0.17(-0.71%)
Dec 22, 2009 23.53 23.68 23.47 23.61 16,332,354 +0.11(+0.47%)
Dec 21, 2009 23.31 23.50 23.27 23.50 18,459,918 +0.37(+1.61%)
Dec 18, 2009 23.52 23.54 22.94 23.13 32,063,110 -0.19(-0.82%)
Dec 17, 2009 23.47 23.60 23.29 23.32 19,103,472 -0.47(-1.99%)
Dec 16, 2009 23.66 23.93 23.60 23.79 17,234,038 +0.26(+1.13%)
Dec 15, 2009 23.51 23.74 23.38 23.53 16,955,540 -0.20(-0.84%)
Dec 14, 2009 23.74 23.80 23.63 23.73 22,274,274 +0.08(+0.33%)
Dec 11, 2009 23.69 23.77 23.49 23.65 15,227,682 +0.01(+0.06%)
Dec 10, 2009 23.47 23.68 23.34 23.64 19,797,854 +0.31(+1.33%)
Dec 09, 2009 23.26 23.45 23.14 23.32 19,804,284 +0.13(+0.56%)
Dec 08, 2009 23.41 23.42 23.12 23.19 21,726,808 -0.41(-1.73%)
Dec 07, 2009 23.45 23.85 23.42 23.60 15,228,502 +0.07(+0.32%)
Dec 04, 2009 24.03 24.28 23.45 23.53 22,428,752 -0.24(-1.00%)
Dec 03, 2009 24.06 24.13 23.71 23.77 19,026,448 -0.31(-1.29%)
Dec 02, 2009 24.33 24.34 23.96 24.08 14,707,466 -0.20(-0.80%)
Dec 01, 2009 24.57 24.57 24.18 24.27 17,580,176 +0.23(+0.95%)
Nov 30, 2009 24.04 24.26 23.82 24.04 18,140,874 -0.07(-0.29%)
Nov 27, 2009 23.76 24.23 23.59 24.11 11,319,181 -0.46(-1.85%)
Nov 25, 2009 24.48 24.60 24.37 24.57 15,575,784 +0.10(+0.42%)
Nov 24, 2009 24.28 24.52 24.05 24.47 22,751,062 +0.14(+0.59%)
Nov 23, 2009 24.51 24.93 24.22 24.32 23,134,700 +0.13(+0.56%)
Nov 20, 2009 24.28 24.41 23.98 24.19 25,522,750 -0.22(-0.91%)
Nov 19, 2009 24.71 24.75 24.33 24.41 20,871,318 -0.47(-1.90%)
Nov 18, 2009 24.97 25.06 24.65 24.88 18,235,118 -0.05(-0.20%)
Nov 17, 2009 24.87 25.04 24.67 24.94 18,134,720 -0.07(-0.28%)
Nov 16, 2009 24.68 25.14 24.66 25.01 20,386,356 +0.47(+1.91%)
Nov 13, 2009 24.22 24.71 24.09 24.54 21,084,026 +0.28(+1.17%)
Nov 12, 2009 24.62 24.72 24.15 24.25 22,435,050 -0.44(-1.77%)
Nov 11, 2009 25.06 25.12 24.62 24.69 23,174,292 -0.19(-0.77%)
Nov 10, 2009 24.42 24.96 24.42 24.88 29,453,630 +0.33(+1.36%)
Nov 09, 2009 24.52 24.72 24.45 24.55 19,588,600 +0.34(+1.42%)
Nov 06, 2009 23.90 24.33 23.83 24.20 18,189,338 +0.14(+0.60%)
Nov 05, 2009 23.95 24.30 23.94 24.06 20,515,606 +0.26(+1.07%)
Nov 04, 2009 23.72 24.15 23.69 23.80 25,198,198 +0.23(+0.99%)
Nov 03, 2009 22.87 23.65 22.82 23.57 27,054,256 +0.36(+1.54%)
Nov 02, 2009 23.31 23.70 22.89 23.21 23,947,614 -0.09(-0.40%)
Oct 30, 2009 23.76 23.88 23.08 23.31 35,530,352 -0.53(-2.24%)
Oct 29, 2009 23.24 23.94 23.12 23.84 35,812,376 +0.85(+3.72%)
Oct 28, 2009 23.65 23.83 22.88 22.99 55,793,784 -0.71(-3.00%)
Oct 27, 2009 23.63 23.96 23.53 23.70 42,967,372 +0.30(+1.30%)
Oct 26, 2009 24.04 24.53 23.24 23.39 35,726,104 -0.57(-2.37%)
Oct 23, 2009 23.98 24.05 23.80 23.96 23,980,670 -0.44(-1.81%)
Oct 22, 2009 24.36 24.42 23.93 24.40 23,992,812 -0.02(-0.08%)
Oct 21, 2009 24.27 24.94 24.10 24.42 29,236,070 +0.03(+0.13%)
Oct 20, 2009 24.12 24.41 24.09 24.39 22,694,528 -0.08(-0.34%)
Oct 19, 2009 24.09 24.62 23.97 24.47 28,203,420 +0.52(+2.16%)
Oct 16, 2009 23.75 24.13 23.70 23.95 28,821,566 +0.09(+0.37%)
Oct 15, 2009 23.34 23.92 23.23 23.87 37,087,180 +0.43(+1.83%)
Oct 14, 2009 23.67 23.73 23.40 23.44 35,430,220 -0.06(-0.26%)
Oct 13, 2009 23.67 23.74 23.23 23.50 25,631,842 -0.18(-0.76%)
Oct 12, 2009 23.82 23.92 23.58 23.68 20,007,506 +0.27(+1.14%)
Oct 09, 2009 23.55 23.62 23.18 23.41 26,958,662 -0.29(-1.23%)
Oct 08, 2009 23.03 23.97 22.91 23.70 62,457,176 +0.79(+3.44%)
Oct 07, 2009 22.17 22.93 22.13 22.91 53,404,780 +0.59(+2.66%)
Oct 06, 2009 22.33 22.49 22.14 22.32 40,182,988 +0.25(+1.15%)
Oct 05, 2009 21.72 22.16 21.64 22.06 38,243,680 +0.49(+2.27%)
Oct 02, 2009 20.84 21.69 20.74 21.57 58,247,116 +0.60(+2.86%)
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.