Skip to main content

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.84 40.97 40.61 40.63 7,829,803 -0.19(-0.46%)
Mar 27, 2013 40.70 41.05 40.59 40.82 6,068,681 -0.04(-0.10%)
Mar 26, 2013 40.91 40.99 40.62 40.86 6,680,349 +0.16(+0.38%)
Mar 25, 2013 41.24 41.37 40.61 40.71 8,544,075 -0.47(-1.15%)
Mar 22, 2013 41.32 41.32 41.03 41.18 9,526,222 -0.02(-0.05%)
Mar 21, 2013 40.68 41.26 40.57 41.20 13,303,680 +0.34(+0.83%)
Mar 20, 2013 40.57 40.93 40.32 40.86 12,097,334 +0.76(+1.91%)
Mar 19, 2013 40.03 40.22 39.70 40.10 9,981,556 +0.11(+0.27%)
Mar 18, 2013 39.67 40.33 39.59 39.99 7,398,975 +0.05(+0.14%)
Mar 15, 2013 39.96 40.15 39.76 39.94 15,245,314 -0.30(-0.76%)
Mar 14, 2013 39.89 40.27 39.80 40.24 7,587,573 +0.50(+1.26%)
Mar 13, 2013 39.73 39.85 39.59 39.74 6,633,890 +0.03(+0.09%)
Mar 12, 2013 39.59 39.84 39.52 39.71 6,899,045 +0.20(+0.50%)
Mar 11, 2013 39.49 39.62 39.27 39.51 6,989,825 +0.03(+0.09%)
Mar 08, 2013 39.19 39.55 39.10 39.48 7,096,470 +0.36(+0.92%)
Mar 07, 2013 39.22 39.31 39.11 39.12 7,881,205 -0.09(-0.24%)
Mar 06, 2013 39.17 39.24 38.84 39.22 9,896,744 +0.23(+0.59%)
Mar 05, 2013 39.17 39.22 38.78 38.99 10,576,368 +0.03(+0.07%)
Mar 04, 2013 39.31 39.34 38.71 38.96 8,645,169 -0.45(-1.13%)
Mar 01, 2013 39.17 39.40 38.98 39.40 9,957,170 +0.22(+0.57%)
Feb 28, 2013 39.24 39.42 39.17 39.18 11,134,620 -0.06(-0.16%)
Feb 27, 2013 38.92 39.34 38.82 39.24 9,047,229 +0.20(+0.50%)
Feb 26, 2013 38.74 39.16 38.50 39.05 11,482,401 +0.58(+1.51%)
Feb 25, 2013 39.53 39.59 38.42 38.46 12,438,000 -0.89(-2.25%)
Feb 22, 2013 39.42 39.44 38.98 39.35 6,488,935 +0.06(+0.15%)
Feb 21, 2013 38.92 39.32 38.60 39.29 10,745,349 +0.30(+0.76%)
Feb 20, 2013 39.62 39.63 38.97 38.99 8,766,371 -0.63(-1.59%)
Feb 19, 2013 38.97 39.63 38.89 39.62 12,009,565 +1.07(+2.77%)
Feb 15, 2013 39.15 39.22 38.39 38.55 14,340,506 -0.61(-1.55%)
Feb 14, 2013 39.08 39.22 38.96 39.16 8,525,710 -0.02(-0.05%)
Feb 13, 2013 39.01 39.19 38.77 39.18 10,155,502 +0.24(+0.62%)
Feb 12, 2013 38.67 38.95 38.51 38.94 32,649,590 +0.44(+1.15%)
Feb 11, 2013 38.73 38.73 38.46 38.50 28,914,612 -0.19(-0.48%)
Feb 08, 2013 38.65 38.69 38.49 38.69 26,734,076 +0.16(+0.42%)
Feb 07, 2013 38.55 38.67 38.35 38.53 8,535,208 +0.03(+0.07%)
Feb 06, 2013 38.44 38.57 38.14 38.50 10,283,326 -0.29(-0.76%)
Feb 04, 2013 39.09 39.09 38.77 38.79 10,938,743 -0.53(-1.34%)
Feb 01, 2013 39.09 39.34 38.79 39.32 17,157,938 +0.55(+1.41%)
Jan 31, 2013 39.58 39.75 38.65 38.77 25,314,136 -2.07(-5.06%)
Jan 30, 2013 41.23 41.48 40.73 40.84 10,161,577 -0.38(-0.92%)
Jan 29, 2013 40.78 41.29 40.74 41.22 11,014,752 +0.61(+1.50%)
Jan 28, 2013 40.70 40.74 40.23 40.61 7,313,763 -0.21(-0.51%)
Jan 25, 2013 40.42 40.85 40.34 40.82 8,229,300 +0.43(+1.08%)
Jan 24, 2013 39.89 40.50 39.79 40.38 10,603,520 +0.57(+1.44%)
Jan 23, 2013 40.00 40.05 39.73 39.81 6,721,430 -0.29(-0.72%)
Jan 22, 2013 39.64 40.10 39.56 40.10 6,970,183 +0.47(+1.20%)
Jan 18, 2013 39.48 39.68 39.42 39.62 7,942,278 +0.09(+0.22%)
Jan 17, 2013 39.52 39.66 39.21 39.54 7,927,813 +0.17(+0.44%)
Jan 16, 2013 39.40 39.54 39.26 39.36 8,373,787 -0.10(-0.25%)
Jan 15, 2013 39.04 39.50 38.97 39.46 9,244,993 +0.37(+0.96%)
Jan 14, 2013 38.91 39.14 38.90 39.09 6,245,333 +0.13(+0.34%)
Jan 11, 2013 38.99 39.01 38.79 38.95 5,930,608 -0.15(-0.39%)
Jan 10, 2013 39.13 39.19 38.85 39.11 8,129,313 +0.17(+0.43%)
Jan 09, 2013 39.17 39.22 38.88 38.94 6,216,979 -0.08(-0.21%)
Jan 08, 2013 39.44 39.50 38.94 39.02 9,181,994 -0.53(-1.35%)
Jan 07, 2013 39.86 39.92 39.47 39.56 8,212,569 -0.44(-1.10%)
Jan 04, 2013 39.64 40.04 39.61 40.00 7,221,483 +0.44(+1.12%)
Jan 03, 2013 39.54 39.76 39.35 39.56 6,548,696 -0.03(-0.07%)
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.