Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 78.05 80.87 77.25 80.11 15,804,275 +0.98(+1.24%)
Jan 30, 2008 78.09 80.75 77.55 79.13 15,082,586 +0.86(+1.10%)
Jan 29, 2008 76.67 78.71 76.67 78.27 14,387,568 +1.90(+2.49%)
Jan 28, 2008 74.39 76.40 73.24 76.37 13,780,447 +2.24(+3.02%)
Jan 25, 2008 76.04 77.23 73.39 74.13 17,213,320 -0.34(-0.46%)
Jan 24, 2008 72.52 74.94 72.27 74.47 25,053,508 +2.74(+3.82%)
Jan 23, 2008 70.37 72.09 67.85 71.73 24,385,824 +0.55(+0.77%)
Jan 22, 2008 68.95 71.56 68.12 71.18 28,208,856 -1.71(-2.35%)
Jan 21, 2008 74.00 75.15 71.47 72.89 0 +0.00(+0.00%)
Jan 18, 2008 74.00 75.15 71.47 72.89 23,867,864 -0.59(-0.80%)
Jan 17, 2008 77.30 78.13 73.11 73.48 20,171,680 -3.61(-4.68%)
Jan 16, 2008 80.25 80.60 76.70 77.09 22,558,256 -3.52(-4.37%)
Jan 15, 2008 82.52 83.45 80.61 80.61 15,269,028 -2.78(-3.33%)
Jan 14, 2008 83.98 84.11 82.91 83.39 10,011,924 +0.35(+0.42%)
Jan 11, 2008 83.29 84.70 82.63 83.04 11,098,201 -0.86(-1.03%)
Jan 10, 2008 82.94 84.26 82.72 83.90 13,190,262 +0.19(+0.23%)
Jan 09, 2008 82.55 83.93 82.16 83.71 12,913,184 +1.20(+1.45%)
Jan 08, 2008 84.85 85.61 82.27 82.51 12,367,485 -1.88(-2.23%)
Jan 07, 2008 86.25 86.49 83.79 84.39 13,547,528 -1.17(-1.37%)
Jan 04, 2008 87.08 87.81 85.40 85.56 11,114,734 -2.69(-3.05%)
Jan 03, 2008 88.01 89.05 88.01 88.25 8,548,561 +0.36(+0.41%)
Jan 02, 2008 88.75 89.71 86.86 87.89 11,495,059 -0.41(-0.46%)
Jan 01, 2008 89.10 89.13 87.70 88.30 0 +0.00(+0.00%)
Dec 31, 2007 89.10 89.13 87.70 88.30 6,552,827 -0.83(-0.93%)
Dec 28, 2007 89.00 89.89 88.65 89.13 7,303,178 +0.48(+0.54%)
Dec 27, 2007 88.92 89.30 88.44 88.65 8,107,138 -0.32(-0.36%)
Dec 26, 2007 87.64 89.29 87.29 88.97 7,814,270 +1.78(+2.04%)
Dec 24, 2007 87.02 87.87 86.70 87.19 4,291,741 +0.48(+0.55%)
Dec 21, 2007 85.35 87.08 85.35 86.71 14,891,272 +1.48(+1.74%)
Dec 20, 2007 84.64 85.30 83.85 85.23 9,427,085 +1.04(+1.24%)
Dec 19, 2007 83.72 84.79 83.26 84.19 8,471,668 +0.65(+0.78%)
Dec 18, 2007 82.50 83.88 82.18 83.54 10,655,094 +1.63(+1.99%)
Dec 17, 2007 82.91 83.16 81.57 81.91 9,507,264 -1.38(-1.66%)
Dec 14, 2007 83.78 84.64 83.17 83.29 9,730,974 -1.35(-1.59%)
Dec 13, 2007 82.79 84.75 82.61 84.64 9,550,340 +1.27(+1.52%)
Dec 12, 2007 83.25 84.70 82.42 83.37 11,944,410 +1.68(+2.06%)
Dec 11, 2007 83.45 84.07 81.51 81.69 10,197,227 -1.76(-2.11%)
Dec 10, 2007 83.37 84.00 83.05 83.45 6,552,689 +0.15(+0.18%)
Dec 07, 2007 83.50 83.88 82.23 83.30 7,000,616 +0.00(+0.00%)
Dec 06, 2007 81.20 83.66 81.20 83.30 8,735,881 +1.94(+2.38%)
Dec 05, 2007 81.45 81.78 80.60 81.36 10,963,374 +1.65(+2.07%)
Dec 04, 2007 79.93 80.47 79.36 79.71 8,813,550 -0.54(-0.67%)
Dec 03, 2007 79.01 80.75 78.73 80.25 9,962,538 +0.21(+0.26%)
Nov 30, 2007 79.27 80.80 78.50 80.04 21,271,936 +1.22(+1.55%)
Nov 29, 2007 77.91 79.25 77.73 78.82 13,515,323 +1.10(+1.42%)
Nov 28, 2007 76.27 78.08 76.10 77.72 15,940,402 +1.66(+2.18%)
Nov 27, 2007 76.30 76.35 74.18 76.06 18,124,900 -0.64(-0.83%)
Nov 26, 2007 79.00 79.89 76.61 76.70 12,574,253 -2.42(-3.06%)
Nov 23, 2007 78.18 79.35 77.95 79.12 4,989,969 +1.30(+1.67%)
Nov 21, 2007 78.67 80.12 77.68 77.82 11,153,176 -1.47(-1.85%)
Nov 20, 2007 77.54 79.87 77.54 79.29 15,390,517 +2.16(+2.80%)
Nov 19, 2007 78.55 79.24 77.09 77.13 11,041,779 -1.80(-2.28%)
Nov 16, 2007 78.68 79.73 78.12 78.93 12,342,668 +0.89(+1.14%)
Nov 15, 2007 78.78 79.79 77.06 78.04 13,676,185 -1.26(-1.59%)
Nov 14, 2007 80.48 81.64 78.84 79.30 11,923,467 -0.47(-0.59%)
Nov 13, 2007 79.47 79.82 77.26 79.77 12,886,796 +0.80(+1.01%)
Nov 12, 2007 81.78 81.97 78.80 78.97 14,006,544 -3.59(-4.35%)
Nov 09, 2007 82.64 83.57 81.50 82.56 12,600,682 -1.39(-1.66%)
Nov 08, 2007 82.30 85.19 82.30 83.95 14,644,364 +1.54(+1.87%)
Nov 07, 2007 84.61 85.49 82.35 82.41 11,948,019 -2.73(-3.21%)
Nov 06, 2007 83.99 85.29 83.99 85.14 10,170,818 +1.22(+1.45%)
Nov 05, 2007 82.72 85.00 82.70 83.92 10,096,439 -0.65(-0.77%)
Nov 02, 2007 83.13 84.85 82.45 84.57 12,401,952 +1.36(+1.63%)
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.