Skip to main content

ConocoPhillips (NY: COP )

109.12 -1.74 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.80 24.23 23.25 23.80 17,244,434 -0.97(-3.92%)
Nov 26, 2008 22.88 24.89 22.54 24.77 29,791,476 +1.55(+6.70%)
Nov 25, 2008 22.99 23.55 22.52 23.22 34,034,392 +0.78(+3.47%)
Nov 24, 2008 21.55 23.30 20.81 22.44 49,138,392 +1.21(+5.70%)
Nov 21, 2008 19.46 21.40 19.20 21.23 61,370,872 +2.28(+12.06%)
Nov 20, 2008 20.48 21.27 18.70 18.94 52,606,296 -2.06(-9.80%)
Nov 19, 2008 22.54 23.06 20.93 21.00 42,693,260 -1.61(-7.12%)
Nov 18, 2008 21.32 22.76 21.08 22.61 44,258,388 +1.42(+6.69%)
Nov 17, 2008 21.81 22.12 21.10 21.19 41,750,536 -0.29(-1.33%)
Nov 14, 2008 21.72 22.65 20.62 21.48 36,412,968 -0.81(-3.64%)
Nov 13, 2008 20.40 22.46 19.10 22.29 46,856,092 +2.10(+10.42%)
Nov 12, 2008 21.79 21.79 20.14 20.18 33,201,916 -2.06(-9.25%)
Nov 11, 2008 22.46 22.86 21.79 22.24 24,310,418 -0.84(-3.63%)
Nov 10, 2008 24.05 24.25 22.66 23.08 22,886,942 -0.29(-1.26%)
Nov 07, 2008 22.49 23.57 22.30 23.38 26,178,970 +1.12(+5.03%)
Nov 06, 2008 23.91 24.25 22.02 22.26 33,543,788 -1.97(-8.14%)
Nov 05, 2008 24.62 25.55 24.02 24.23 27,667,848 -1.05(-4.14%)
Nov 04, 2008 23.97 25.36 23.93 25.27 34,190,376 +1.91(+8.17%)
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.