Skip to main content

ConocoPhillips (NY: COP )

121.09 -0.50 (-0.41%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.25 42.03 41.09 42.03 53,718,184 +0.97(+2.35%)
May 29, 2008 41.62 41.82 40.87 41.06 35,662,064 -0.72(-1.73%)
May 28, 2008 40.64 41.79 40.57 41.79 30,929,454 +0.84(+2.06%)
May 27, 2008 40.93 41.06 40.48 40.94 30,458,552 -0.32(-0.78%)
May 26, 2008 41.71 41.85 40.87 41.26 0 +0.00(+0.00%)
May 23, 2008 41.71 41.85 40.87 41.26 37,683,472 -0.27(-0.65%)
May 22, 2008 41.80 42.19 41.20 41.53 44,377,500 -0.37(-0.89%)
May 21, 2008 42.30 42.92 41.79 41.91 47,893,448 -0.33(-0.77%)
May 20, 2008 42.16 42.50 42.01 42.23 35,177,700 +0.38(+0.92%)
May 19, 2008 41.70 42.23 41.59 41.85 24,305,888 +0.33(+0.78%)
May 16, 2008 40.55 41.60 40.52 41.52 37,073,352 +1.21(+2.99%)
May 15, 2008 40.37 40.58 39.64 40.32 28,834,324 +0.35(+0.87%)
May 14, 2008 40.08 40.62 39.87 39.97 31,718,416 -0.04(-0.09%)
May 13, 2008 39.91 40.34 39.68 40.01 27,123,626 +0.01(+0.03%)
May 12, 2008 39.94 40.09 39.56 39.99 21,014,974 -0.05(-0.14%)
May 09, 2008 40.41 40.45 39.63 40.05 24,310,936 -0.33(-0.83%)
May 08, 2008 39.73 40.41 39.67 40.38 30,034,232 +0.70(+1.75%)
May 07, 2008 40.08 40.35 39.55 39.69 34,237,480 -0.37(-0.94%)
May 06, 2008 39.50 40.22 39.42 40.06 37,082,164 +0.70(+1.79%)
May 05, 2008 39.28 39.73 39.26 39.36 18,409,658 +0.14(+0.35%)
May 02, 2008 39.20 39.50 38.92 39.22 19,844,852 +0.11(+0.28%)
May 01, 2008 38.48 39.24 38.02 39.11 33,701,824 +0.22(+0.57%)
Apr 30, 2008 38.69 39.13 38.51 38.89 28,452,482 +0.32(+0.82%)
Apr 29, 2008 38.01 38.78 38.01 38.58 30,147,028 +0.46(+1.20%)
Apr 28, 2008 37.76 38.34 37.76 38.12 24,883,724 +0.39(+1.04%)
Apr 25, 2008 37.71 38.01 37.54 37.73 23,805,918 +0.31(+0.82%)
Apr 24, 2008 37.75 37.97 37.18 37.42 31,712,352 -0.72(-1.89%)
Apr 23, 2008 38.36 38.43 37.91 38.14 22,222,784 -0.18(-0.47%)
Apr 22, 2008 38.01 38.46 37.93 38.32 19,762,278 +0.25(+0.65%)
Apr 21, 2008 37.87 38.29 37.72 38.08 19,270,834 +0.20(+0.54%)
Apr 18, 2008 37.54 37.92 37.21 37.87 23,922,106 +0.49(+1.30%)
Apr 17, 2008 36.89 37.65 36.85 37.39 18,516,002 +0.00(+0.00%)
Apr 16, 2008 36.74 37.44 36.74 37.39 23,806,246 +0.71(+1.93%)
Apr 15, 2008 36.23 36.77 36.17 36.68 25,752,388 +0.65(+1.79%)
Apr 14, 2008 35.55 36.22 35.48 36.03 19,284,690 +0.55(+1.55%)
Apr 11, 2008 35.75 35.93 35.46 35.48 13,894,906 -0.33(-0.92%)
Apr 10, 2008 35.93 36.12 35.43 35.81 22,043,858 -0.05(-0.14%)
Apr 09, 2008 35.97 36.40 35.80 35.86 20,465,756 -0.02(-0.05%)
Apr 08, 2008 35.30 35.97 35.30 35.88 14,412,280 +0.26(+0.72%)
Apr 07, 2008 35.89 36.19 35.51 35.62 18,028,664 +0.04(+0.11%)
Apr 04, 2008 35.51 35.91 35.49 35.58 16,018,451 +0.19(+0.55%)
Apr 03, 2008 35.21 35.98 35.13 35.39 19,658,134 -0.18(-0.50%)
Apr 02, 2008 35.09 35.82 34.76 35.56 18,726,918 +0.47(+1.35%)
Apr 01, 2008 34.18 35.11 34.09 35.09 19,005,528 +0.68(+1.98%)
Mar 31, 2008 34.24 34.62 34.04 34.41 21,851,144 +0.24(+0.71%)
Mar 28, 2008 34.43 34.55 33.87 34.16 18,063,846 -0.03(-0.08%)
Mar 27, 2008 34.78 35.15 34.14 34.19 22,685,418 -0.26(-0.76%)
Mar 26, 2008 33.93 34.59 33.64 34.45 36,324,120 +0.80(+2.39%)
Mar 25, 2008 34.20 34.25 33.38 33.65 35,625,704 -0.48(-1.42%)
Mar 24, 2008 33.86 34.66 33.59 34.13 20,258,752 +0.35(+1.03%)
Mar 21, 2008 32.84 33.87 32.32 33.78 44,824,064 -0.00(-0.00%)
Mar 20, 2008 32.84 33.87 32.32 33.78 44,821,628 +0.55(+1.66%)
Mar 19, 2008 34.77 35.66 33.12 33.23 34,066,452 -2.10(-5.95%)
Mar 18, 2008 34.97 35.34 34.52 35.34 25,407,032 +1.08(+3.15%)
Mar 17, 2008 34.13 34.71 33.74 34.26 35,636,264 -0.73(-2.08%)
Mar 14, 2008 35.43 35.68 34.38 34.98 28,138,266 -0.24(-0.68%)
Mar 13, 2008 34.83 35.53 34.79 35.22 36,103,808 -0.14(-0.38%)
Mar 12, 2008 35.66 35.78 35.09 35.36 27,510,558 -0.53(-1.48%)
Mar 11, 2008 35.75 36.08 34.97 35.89 35,067,168 +0.97(+2.78%)
Mar 10, 2008 35.44 35.61 34.86 34.92 29,830,890 -0.46(-1.29%)
Mar 07, 2008 36.00 36.12 35.11 35.38 29,446,020 -0.80(-2.22%)
Mar 06, 2008 37.20 37.31 36.12 36.18 24,401,632 -1.12(-3.01%)
Mar 05, 2008 36.85 37.71 36.55 37.30 29,304,138 +0.51(+1.39%)
Mar 04, 2008 37.25 37.56 36.06 36.79 37,218,660 -0.88(-2.33%)
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.