Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.97 42.28 40.97 42.17 34,749,088 +1.23(+3.00%)
Jun 27, 2008 41.46 41.84 40.89 40.94 35,953,076 -0.44(-1.06%)
Jun 26, 2008 42.02 42.23 41.10 41.37 33,614,208 -0.63(-1.49%)
Jun 25, 2008 42.54 42.59 41.62 42.00 34,856,924 -0.29(-0.70%)
Jun 24, 2008 42.45 42.85 42.02 42.29 24,492,542 -0.38(-0.90%)
Jun 23, 2008 41.11 42.68 41.11 42.68 26,995,232 +1.24(+3.00%)
Jun 20, 2008 42.03 42.18 41.22 41.44 32,785,150 -0.40(-0.96%)
Jun 19, 2008 42.63 42.86 41.71 41.84 26,849,596 -0.66(-1.56%)
Jun 18, 2008 42.44 42.71 41.89 42.50 23,019,528 -0.29(-0.67%)
Jun 17, 2008 42.30 42.87 42.01 42.79 20,565,352 +0.54(+1.27%)
Jun 16, 2008 42.32 42.82 42.17 42.25 23,803,474 +0.14(+0.34%)
Jun 13, 2008 41.07 42.30 40.92 42.11 26,240,748 +0.79(+1.91%)
Jun 12, 2008 41.76 41.76 40.99 41.32 32,160,708 -0.71(-1.69%)
Jun 11, 2008 41.85 42.33 41.55 42.03 29,559,142 +0.54(+1.30%)
Jun 10, 2008 41.94 42.40 41.06 41.49 31,619,406 -1.06(-2.49%)
Jun 09, 2008 41.54 42.81 41.51 42.54 30,812,448 +1.37(+3.33%)
Jun 06, 2008 42.04 42.77 41.12 41.17 46,002,232 -0.74(-1.76%)
Jun 05, 2008 39.91 42.01 39.91 41.91 34,869,312 +2.07(+5.19%)
Jun 04, 2008 40.78 40.88 39.70 39.84 35,935,784 -1.10(-2.68%)
Jun 03, 2008 41.47 41.76 40.91 40.94 31,751,036 -0.58(-1.40%)
Jun 02, 2008 41.23 41.58 40.88 41.52 29,761,290 -0.07(-0.16%)
May 30, 2008 40.82 41.59 40.66 41.59 54,288,784 +0.96(+2.35%)
May 29, 2008 41.18 41.38 40.44 40.63 36,040,868 -0.71(-1.73%)
May 28, 2008 40.21 41.35 40.14 41.35 31,257,990 +0.84(+2.06%)
May 27, 2008 40.50 40.62 40.06 40.51 30,782,086 -0.32(-0.78%)
May 26, 2008 41.28 41.41 40.44 40.83 0 +0.00(+0.00%)
May 23, 2008 41.28 41.41 40.44 40.83 38,083,748 -0.27(-0.65%)
May 22, 2008 41.36 41.75 40.77 41.10 44,848,880 -0.37(-0.89%)
May 21, 2008 41.85 42.47 41.35 41.47 48,402,176 -0.32(-0.77%)
May 20, 2008 41.71 42.05 41.57 41.79 35,551,360 +0.38(+0.92%)
May 19, 2008 41.26 41.79 41.16 41.41 24,564,068 +0.32(+0.78%)
May 16, 2008 40.12 41.16 40.10 41.09 37,467,148 +1.19(+2.99%)
May 15, 2008 39.95 40.15 39.23 39.90 29,140,604 +0.34(+0.87%)
May 14, 2008 39.66 40.19 39.45 39.55 32,055,332 -0.04(-0.09%)
May 13, 2008 39.49 39.92 39.27 39.59 27,411,736 +0.01(+0.03%)
May 12, 2008 39.53 39.67 39.15 39.57 21,238,196 -0.05(-0.14%)
May 09, 2008 39.98 40.03 39.22 39.63 24,569,170 -0.33(-0.83%)
May 08, 2008 39.31 39.98 39.25 39.96 30,353,258 +0.69(+1.75%)
May 07, 2008 39.65 39.92 39.13 39.27 34,601,152 -0.37(-0.94%)
May 06, 2008 39.08 39.79 39.00 39.64 37,476,056 +0.70(+1.79%)
May 05, 2008 38.86 39.31 38.85 38.94 18,605,208 +0.13(+0.35%)
May 02, 2008 38.79 39.09 38.51 38.81 20,055,646 +0.11(+0.28%)
May 01, 2008 38.08 38.82 37.62 38.70 34,059,808 +0.22(+0.57%)
Apr 30, 2008 38.28 38.72 38.10 38.48 28,754,706 +0.31(+0.82%)
Apr 29, 2008 37.61 38.37 37.61 38.17 30,467,252 +0.45(+1.20%)
Apr 28, 2008 37.37 37.94 37.36 37.72 25,148,042 +0.39(+1.04%)
Apr 25, 2008 37.31 37.61 37.14 37.33 24,058,786 +0.30(+0.82%)
Apr 24, 2008 37.35 37.57 36.79 37.03 32,049,202 -0.71(-1.89%)
Apr 23, 2008 37.95 38.03 37.51 37.74 22,458,836 -0.18(-0.47%)
Apr 22, 2008 37.61 38.06 37.53 37.92 19,972,194 +0.25(+0.65%)
Apr 21, 2008 37.47 37.89 37.33 37.68 19,475,530 +0.20(+0.54%)
Apr 18, 2008 37.14 37.52 36.82 37.47 24,176,208 +0.48(+1.30%)
Apr 17, 2008 36.51 37.25 36.46 36.99 18,712,680 +0.00(+0.00%)
Apr 16, 2008 36.36 37.05 36.36 36.99 24,059,118 +0.70(+1.93%)
Apr 15, 2008 35.85 36.38 35.79 36.29 26,025,932 +0.64(+1.79%)
Apr 14, 2008 35.18 35.84 35.11 35.65 19,489,534 +0.54(+1.55%)
Apr 11, 2008 35.37 35.55 35.08 35.11 14,042,499 -0.33(-0.92%)
Apr 10, 2008 35.55 35.74 35.06 35.43 22,278,010 -0.05(-0.14%)
Apr 09, 2008 35.59 36.02 35.42 35.48 20,683,144 -0.02(-0.05%)
Apr 08, 2008 34.93 35.59 34.93 35.50 14,565,368 +0.25(+0.72%)
Apr 07, 2008 35.51 35.81 35.13 35.25 18,220,166 +0.04(+0.11%)
Apr 04, 2008 35.13 35.54 35.12 35.21 16,188,600 +0.19(+0.55%)
Apr 03, 2008 34.84 35.60 34.76 35.01 19,866,946 -0.17(-0.50%)
Apr 02, 2008 34.72 35.45 34.40 35.19 18,925,838 +0.47(+1.35%)
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.