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 (%)
Aug 31, 2011 33.37 33.59 33.00 33.25 18,472,258 +0.11(+0.34%)
Aug 30, 2011 32.65 33.38 32.35 33.14 22,438,470 +0.03(+0.09%)
Aug 29, 2011 32.57 33.14 32.53 33.11 16,448,052 +1.11(+3.47%)
Aug 26, 2011 31.40 32.25 31.02 32.00 15,813,100 +0.36(+1.13%)
Aug 25, 2011 32.54 32.67 31.51 31.65 15,603,292 -0.65(-2.03%)
Aug 24, 2011 31.93 32.35 31.66 32.30 15,690,526 +0.20(+0.62%)
Aug 23, 2011 31.03 32.11 31.02 32.10 23,881,634 +1.16(+3.76%)
Aug 22, 2011 31.94 32.09 30.79 30.94 18,200,554 -0.13(-0.41%)
Aug 19, 2011 30.82 31.72 30.78 31.07 28,110,756 -0.10(-0.31%)
Aug 18, 2011 32.00 32.01 30.82 31.16 33,785,892 -1.48(-4.53%)
Aug 17, 2011 32.87 33.03 32.42 32.64 15,063,434 +0.14(+0.42%)
Aug 16, 2011 32.65 32.76 32.12 32.51 19,696,092 -0.46(-1.39%)
Aug 15, 2011 32.76 33.34 32.62 32.97 20,262,728 +0.70(+2.17%)
Aug 12, 2011 32.51 32.79 31.91 32.27 22,447,028 +0.26(+0.81%)
Aug 11, 2011 30.80 32.45 30.48 32.01 32,290,732 +1.37(+4.48%)
Aug 10, 2011 31.50 31.84 30.31 30.64 31,567,770 -0.90(-2.87%)
Aug 09, 2011 31.84 31.60 29.51 31.54 45,349,056 +1.29(+4.26%)
Aug 08, 2011 31.84 32.96 30.21 30.25 59,156,412 -2.85(-8.61%)
Aug 05, 2011 32.79 33.75 31.88 33.10 38,551,172 +0.41(+1.24%)
Aug 04, 2011 33.91 33.96 32.62 32.69 32,386,410 -1.78(-5.16%)
Aug 03, 2011 34.51 34.81 33.89 34.47 24,796,774 -0.03(-0.10%)
Aug 02, 2011 34.93 35.38 34.49 34.50 19,904,372 -0.66(-1.89%)
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.