Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	23.35	23.45	23.25	23.34	26,878,476	-0.04(-0.18%)
Mar 30, 2010	23.30	23.44	23.22	23.38	20,227,430	+0.05(+0.21%)
Mar 29, 2010	23.45	23.50	23.19	23.33	28,308,608	+0.06(+0.25%)
Mar 26, 2010	23.62	23.63	23.10	23.27	32,913,362	-0.23(-0.99%)
Mar 25, 2010	24.08	24.10	23.48	23.50	23,074,362	-0.46(-1.90%)
Mar 24, 2010	24.13	24.14	23.81	23.96	32,321,714	+0.01(+0.04%)
Mar 23, 2010	23.75	23.99	23.59	23.95	19,542,212	+0.19(+0.79%)
Mar 22, 2010	23.46	23.83	23.41	23.76	17,990,524	-0.12(-0.52%)
Mar 19, 2010	24.14	24.16	23.58	23.88	25,714,620	-0.16(-0.64%)
Mar 18, 2010	24.12	24.13	23.79	24.04	18,586,868	-0.12(-0.51%)
Mar 17, 2010	23.89	24.25	23.86	24.16	26,448,528	+0.37(+1.55%)
Mar 16, 2010	23.68	23.85	23.61	23.79	25,760,774	+0.24(+1.01%)
Mar 15, 2010	23.49	23.58	23.45	23.55	21,332,052	-0.01(-0.06%)
Mar 12, 2010	23.50	23.61	23.34	23.57	16,748,357	+0.17(+0.74%)
Mar 11, 2010	23.47	23.49	23.24	23.40	17,012,530	-0.10(-0.43%)
Mar 10, 2010	23.20	23.54	23.19	23.50	26,628,918	+0.31(+1.32%)
Mar 09, 2010	23.01	23.30	22.97	23.19	21,222,770	+0.05(+0.24%)
Mar 08, 2010	23.06	23.20	22.99	23.14	13,652,605	+0.15(+0.63%)
Mar 05, 2010	22.73	23.04	22.68	22.99	25,476,330	+0.49(+2.17%)
Mar 04, 2010	22.52	22.59	22.39	22.50	22,670,122	-0.02(-0.08%)
Mar 03, 2010	22.75	22.79	22.50	22.52	30,414,046	-0.10(-0.42%)
Mar 02, 2010	22.50	22.77	22.44	22.62	22,146,784	+0.31(+1.39%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Follow Us