Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.19 45.69 45.14 45.14 7,944,949 +0.02(+0.05%)
Jul 30, 2013 45.55 45.56 44.90 45.12 7,593,278 -0.24(-0.54%)
Jul 29, 2013 45.62 45.65 45.17 45.37 6,113,826 -0.38(-0.82%)
Jul 26, 2013 45.53 45.75 45.47 45.74 4,479,647 +0.01(+0.02%)
Jul 25, 2013 45.53 45.89 45.45 45.74 5,883,610 +0.08(+0.18%)
Jul 24, 2013 46.11 46.11 45.33 45.65 7,220,458 -0.37(-0.80%)
Jul 23, 2013 45.92 46.10 45.88 46.02 5,875,807 +0.20(+0.44%)
Jul 22, 2013 45.94 45.94 45.75 45.82 5,724,783 -0.12(-0.26%)
Jul 19, 2013 45.65 45.94 45.44 45.94 9,997,984 +0.49(+1.07%)
Jul 18, 2013 45.50 45.78 45.35 45.45 7,271,610 +0.33(+0.72%)
Jul 17, 2013 44.93 45.21 44.85 45.12 6,140,788 +0.39(+0.88%)
Jul 16, 2013 44.93 45.04 44.57 44.73 23,997,214 -0.21(-0.48%)
Jul 15, 2013 44.62 44.99 44.54 44.94 22,654,798 +0.29(+0.65%)
Jul 12, 2013 44.26 44.66 44.25 44.66 24,080,180 +0.36(+0.81%)
Jul 11, 2013 44.15 44.38 43.99 44.30 8,984,323 +0.54(+1.24%)
Jul 10, 2013 43.81 43.99 43.60 43.75 7,043,205 +0.02(+0.05%)
Jul 09, 2013 43.60 43.86 43.53 43.73 7,015,207 +0.32(+0.73%)
Jul 08, 2013 43.05 43.53 42.91 43.42 8,534,105 +0.50(+1.17%)
Jul 05, 2013 42.77 42.98 42.37 42.91 6,217,064 +0.32(+0.76%)
Jul 03, 2013 42.33 42.71 42.05 42.59 5,493,148 +0.03(+0.08%)
Jul 02, 2013 42.16 42.83 42.04 42.55 9,740,607 +0.39(+0.91%)
Jul 01, 2013 41.82 42.44 41.82 42.17 7,406,071 +0.50(+1.21%)
Jun 28, 2013 41.53 41.85 41.35 41.67 8,950,944 +0.11(+0.27%)
Jun 27, 2013 41.75 42.08 41.54 41.56 5,380,251 +0.01(+0.02%)
Jun 26, 2013 41.58 41.63 41.16 41.55 5,823,310 +0.34(+0.84%)
Jun 25, 2013 41.19 41.33 40.89 41.20 8,827,055 +0.33(+0.81%)
Jun 24, 2013 41.17 41.25 40.69 40.87 10,730,250 -0.70(-1.67%)
Jun 21, 2013 41.85 41.87 41.01 41.57 12,750,419 +0.06(+0.13%)
Jun 20, 2013 42.10 42.16 41.40 41.51 11,615,897 -0.98(-2.32%)
Jun 19, 2013 42.80 43.09 42.50 42.50 8,614,135 -0.27(-0.63%)
Jun 18, 2013 42.66 42.86 42.53 42.77 4,990,972 +0.11(+0.26%)
Jun 17, 2013 42.32 42.73 42.31 42.66 5,320,192 +0.63(+1.49%)
Jun 14, 2013 42.47 42.50 41.92 42.03 4,833,577 -0.43(-1.01%)
Jun 13, 2013 41.78 42.51 41.58 42.46 7,764,964 +0.53(+1.26%)
Jun 12, 2013 42.88 42.88 41.87 41.93 7,305,925 -0.71(-1.66%)
Jun 11, 2013 42.51 42.82 42.26 42.64 6,821,589 -0.20(-0.47%)
Jun 10, 2013 42.95 43.00 42.66 42.84 6,023,252 -0.08(-0.19%)
Jun 07, 2013 42.82 42.96 42.53 42.92 7,378,763 +0.28(+0.66%)
Jun 06, 2013 42.36 42.64 41.98 42.64 9,607,599 +0.20(+0.47%)
Jun 05, 2013 42.67 42.77 42.31 42.44 10,994,518 -0.04(-0.10%)
Jun 04, 2013 42.62 42.75 42.23 42.48 7,509,629 -0.28(-0.66%)
Jun 03, 2013 42.41 42.77 42.20 42.76 9,894,211 +0.52(+1.22%)
May 31, 2013 42.78 43.15 42.24 42.24 11,665,586 -0.65(-1.51%)
May 30, 2013 43.10 43.12 42.74 42.89 8,215,858 -0.34(-0.80%)
May 29, 2013 43.04 43.39 42.84 43.24 9,338,923 -0.04(-0.10%)
May 28, 2013 43.55 43.81 43.19 43.28 8,576,415 +0.21(+0.50%)
May 24, 2013 43.07 43.13 42.82 43.06 6,716,410 -0.18(-0.41%)
May 23, 2013 42.72 43.34 42.63 43.24 7,616,353 +0.03(+0.08%)
May 22, 2013 43.76 44.06 43.09 43.21 13,597,734 -0.63(-1.43%)
May 21, 2013 43.79 44.15 43.49 43.84 9,600,243 +0.19(+0.44%)
May 20, 2013 43.15 43.94 43.11 43.64 9,119,081 +0.49(+1.14%)
May 17, 2013 42.53 43.15 42.51 43.15 10,390,420 +0.60(+1.41%)
May 16, 2013 42.51 42.85 42.42 42.55 7,651,609 +0.01(+0.02%)
May 15, 2013 42.83 42.83 42.17 42.55 11,871,942 +0.29(+0.68%)
May 13, 2013 42.34 42.49 42.09 42.26 18,365,562 -0.16(-0.37%)
May 10, 2013 42.56 42.66 42.14 42.42 18,289,286 -0.24(-0.56%)
May 09, 2013 42.64 42.87 42.49 42.66 16,144,117 -0.01(-0.02%)
May 08, 2013 42.81 42.90 42.49 42.66 9,500,801 -0.17(-0.40%)
May 07, 2013 42.52 42.94 42.44 42.83 8,705,171 +0.42(+1.00%)
May 06, 2013 42.23 42.55 42.06 42.41 8,512,686 +0.20(+0.48%)
May 03, 2013 41.86 42.24 41.55 42.21 9,472,521 +0.65(+1.57%)
May 02, 2013 40.97 41.74 40.86 41.55 12,243,099 +0.65(+1.58%)
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.