Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.01 23.61 22.88 23.31 22,101,478 +0.16(+0.68%)
Dec 30, 2008 22.11 23.20 21.96 23.15 20,738,548 +1.10(+5.00%)
Dec 29, 2008 22.28 22.49 21.74 22.05 21,851,948 +0.18(+0.84%)
Dec 26, 2008 21.72 22.00 21.55 21.86 11,428,519 +0.27(+1.23%)
Dec 24, 2008 21.70 21.86 21.51 21.60 9,433,741 -0.21(-0.95%)
Dec 23, 2008 22.43 22.61 21.73 21.80 25,765,930 -0.48(-2.16%)
Dec 22, 2008 23.10 23.16 21.99 22.29 25,036,188 -0.57(-2.50%)
Dec 19, 2008 23.55 24.02 22.78 22.86 43,220,400 -0.33(-1.44%)
Dec 18, 2008 24.04 24.14 22.75 23.19 34,674,796 -0.85(-3.52%)
Dec 17, 2008 24.23 24.70 23.97 24.04 26,292,158 -0.32(-1.31%)
Dec 16, 2008 23.72 24.46 23.53 24.36 30,215,308 +1.00(+4.30%)
Dec 15, 2008 23.66 24.04 22.95 23.35 26,347,880 +0.23(+0.99%)
Dec 12, 2008 22.72 23.79 22.50 23.12 27,241,968 -0.64(-2.69%)
Dec 11, 2008 24.17 24.83 23.46 23.76 26,824,482 -0.22(-0.94%)
Dec 10, 2008 23.41 24.27 23.26 23.99 30,920,348 +0.98(+4.26%)
Dec 09, 2008 22.61 23.72 22.50 23.01 30,547,414 +0.13(+0.55%)
Dec 08, 2008 22.50 23.38 22.36 22.88 36,027,120 +1.39(+6.45%)
Dec 05, 2008 20.51 21.86 19.64 21.49 44,891,544 +0.67(+3.22%)
Dec 04, 2008 21.84 22.32 20.50 20.82 33,939,596 -1.57(-6.99%)
Dec 03, 2008 21.67 22.54 21.04 22.39 35,837,200 +0.11(+0.48%)
Dec 02, 2008 22.32 22.61 21.46 22.28 31,947,720 +0.68(+3.12%)
Dec 01, 2008 22.80 23.16 21.58 21.61 37,792,904 -2.02(-8.57%)
Nov 28, 2008 23.63 24.06 23.08 23.63 17,367,870 -0.96(-3.92%)
Nov 26, 2008 22.71 24.72 22.38 24.59 30,004,724 +1.54(+6.70%)
Nov 25, 2008 22.83 23.38 22.36 23.05 34,278,012 +0.77(+3.47%)
Nov 24, 2008 21.40 23.14 20.66 22.28 49,490,128 +1.20(+5.70%)
Nov 21, 2008 19.33 21.25 19.06 21.08 61,810,168 +2.27(+12.06%)
Nov 20, 2008 20.33 21.12 18.57 18.81 52,982,856 -2.04(-9.80%)
Nov 19, 2008 22.38 22.89 20.78 20.85 42,998,860 -1.60(-7.12%)
Nov 18, 2008 21.17 22.60 20.93 22.45 44,575,188 +1.41(+6.69%)
Nov 17, 2008 21.65 21.97 20.95 21.04 42,049,388 -0.28(-1.33%)
Nov 14, 2008 21.56 22.48 20.47 21.32 36,673,612 -0.81(-3.64%)
Nov 13, 2008 20.25 22.30 18.97 22.13 47,191,488 +2.09(+10.42%)
Nov 12, 2008 21.63 21.63 20.00 20.04 33,439,578 -2.04(-9.25%)
Nov 11, 2008 22.30 22.70 21.64 22.08 24,484,434 -0.83(-3.63%)
Nov 10, 2008 23.88 24.07 22.50 22.92 23,050,768 -0.29(-1.26%)
Nov 07, 2008 22.33 23.40 22.14 23.21 26,366,360 +1.11(+5.03%)
Nov 06, 2008 23.74 24.07 21.87 22.10 33,783,896 -1.96(-8.14%)
Nov 05, 2008 24.45 25.37 23.85 24.05 27,865,896 -1.04(-4.14%)
Nov 04, 2008 23.80 25.18 23.76 25.09 34,435,112 +1.89(+8.17%)
Nov 03, 2008 23.07 23.61 22.91 23.20 22,537,282 -0.20(-0.87%)
Oct 31, 2008 22.86 24.30 22.63 23.40 36,444,936 +0.08(+0.33%)
Oct 30, 2008 23.06 23.62 22.47 23.33 40,163,268 +0.76(+3.37%)
Oct 29, 2008 22.77 23.84 22.03 22.57 43,832,624 +0.16(+0.70%)
Oct 28, 2008 21.51 22.72 20.10 22.41 43,311,540 +2.03(+9.95%)
Oct 27, 2008 21.21 22.16 20.10 20.38 35,765,812 -1.26(-5.84%)
Oct 24, 2008 20.74 22.11 20.57 21.64 36,783,392 -1.36(-5.90%)
Oct 23, 2008 22.16 23.12 20.59 23.00 50,322,288 +1.09(+4.95%)
Oct 22, 2008 23.36 23.62 20.93 21.92 54,144,628 -2.19(-9.08%)
Oct 21, 2008 24.94 25.55 24.03 24.11 37,544,528 -1.68(-6.53%)
Oct 20, 2008 24.30 25.91 23.59 25.79 38,771,280 +2.33(+9.94%)
Oct 17, 2008 22.67 25.22 21.82 23.46 46,195,732 +0.25(+1.10%)
Oct 16, 2008 22.31 23.51 20.24 23.20 58,444,508 +1.27(+5.81%)
Oct 15, 2008 24.50 24.50 21.53 21.93 41,873,288 -3.52(-13.82%)
Oct 14, 2008 26.14 26.51 24.26 25.45 50,828,876 +0.32(+1.28%)
Oct 13, 2008 22.69 25.30 22.02 25.12 65,957,720 +3.58(+16.61%)
Oct 10, 2008 22.78 23.90 20.19 21.55 80,862,792 -2.50(-10.40%)
Oct 09, 2008 28.25 28.39 24.05 24.05 48,889,248 -3.66(-13.22%)
Oct 08, 2008 26.54 29.01 26.17 27.71 56,264,384 +0.39(+1.42%)
Oct 07, 2008 29.59 30.04 26.83 27.32 45,264,328 -1.60(-5.53%)
Oct 06, 2008 28.19 29.26 26.44 28.92 54,925,896 -0.63(-2.12%)
Oct 03, 2008 30.41 31.91 29.42 29.55 0 -0.71(-2.33%)
Oct 02, 2008 31.14 31.15 29.72 30.25 35,780,932 -1.33(-4.21%)
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.