COP: Historical Prices for CONOCOPHILLIPS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.28	52.55	51.63	52.08	11,853,300	52.08
19-Nov-09	53.20	53.29	52.39	52.56	9,693,600	52.56
18-Nov-09	53.76	53.96	53.07	53.58	8,469,200	53.58
17-Nov-09	53.54	53.91	53.11	53.69	8,422,600	53.69
16-Nov-09	53.13	54.13	53.09	53.84	9,468,300	53.84
13-Nov-09	52.30	53.20	51.85	52.83	9,783,700	52.83
12-Nov-09	53.01	53.22	51.99	52.22	10,432,500	52.22
11-Nov-09	53.95	54.09	53.00	53.16	10,763,200	53.16
10-Nov-09	52.57	53.75	52.57	53.58	13,679,500	53.58
9-Nov-09	52.79	53.23	52.65	52.85	9,097,800	52.85
6-Nov-09	51.45	52.39	51.31	52.11	8,447,900	52.11
5-Nov-09	51.56	52.33	51.54	51.95	9,528,400	51.95
4-Nov-09	51.07	52.00	51.00	51.25	11,703,100	51.25
3-Nov-09	49.25	50.92	49.13	50.75	12,565,200	50.75
2-Nov-09	50.18	51.03	49.28	49.98	11,122,300	49.98
30-Oct-09	51.15	51.41	49.70	50.18	16,500,500	50.18
29-Oct-09	50.04	51.55	49.77	51.33	16,632,800	51.33
28-Oct-09	50.92	51.30	49.27	49.49	25,913,000	49.49
28-Oct-09	$ 0.50 Dividend
27-Oct-09	51.25	51.97	51.05	51.40	19,807,500	50.90
26-Oct-09	52.14	53.20	50.42	50.74	16,469,700	50.25
23-Oct-09	53.07	53.23	51.63	51.97	11,054,400	51.46
22-Oct-09	52.84	52.98	51.91	52.93	11,060,500	52.42
21-Oct-09	52.65	54.11	52.27	52.97	13,477,600	52.45
20-Oct-09	53.33	53.49	52.25	52.90	10,462,200	52.39
19-Oct-09	52.25	53.40	52.00	53.08	13,003,500	52.56
16-Oct-09	51.51	52.35	51.42	51.96	13,286,500	51.45
15-Oct-09	50.62	51.89	50.40	51.77	17,096,700	51.27
14-Oct-09	51.34	51.47	50.68	50.84	16,333,300	50.35
13-Oct-09	51.34	51.50	50.40	50.97	11,816,200	50.47
12-Oct-09	51.50	51.89	51.14	51.36	9,223,500	50.86
9-Oct-09	51.09	51.23	50.28	50.78	12,427,200	50.29
8-Oct-09	49.95	51.99	49.70	51.41	28,793,900	50.91
7-Oct-09	48.09	49.75	48.00	49.70	24,622,700	49.22
6-Oct-09	48.43	48.78	48.02	48.41	18,524,200	47.94
5-Oct-09	47.11	48.06	46.94	47.86	17,630,300	47.39
2-Oct-09	45.20	47.06	45.00	46.80	26,850,900	46.34
1-Oct-09	45.00	45.82	44.88	45.50	23,958,300	45.06
30-Sep-09	45.39	45.51	44.53	45.16	16,989,000	44.72
29-Sep-09	46.04	46.04	45.15	45.22	11,412,900	44.78
28-Sep-09	45.22	45.89	45.19	45.69	8,548,100	45.25
25-Sep-09	45.10	45.65	44.91	45.06	8,880,000	44.62
24-Sep-09	45.87	45.93	44.80	45.06	11,746,100	44.62
23-Sep-09	46.77	46.79	45.75	45.83	14,430,200	45.38
22-Sep-09	46.66	46.85	46.36	46.64	7,922,100	46.19
21-Sep-09	46.14	46.34	45.79	46.15	9,552,700	45.70
18-Sep-09	47.04	47.30	46.50	46.80	12,314,900	46.34
17-Sep-09	46.67	47.06	46.35	46.79	10,930,700	46.33
16-Sep-09	46.63	46.84	46.34	46.79	12,061,900	46.33
15-Sep-09	46.69	46.76	46.05	46.33	14,764,000	45.88
14-Sep-09	45.36	46.67	45.32	46.59	11,179,000	46.14
11-Sep-09	46.50	46.73	45.72	45.96	10,702,100	45.51
10-Sep-09	46.04	46.46	45.69	46.38	10,105,200	45.93
9-Sep-09	46.14	46.29	45.53	45.83	10,245,100	45.38
8-Sep-09	45.75	46.24	45.70	46.00	9,162,300	45.55
4-Sep-09	44.07	45.12	44.07	44.97	8,481,000	44.53
3-Sep-09	44.54	44.58	43.92	44.22	7,193,400	43.79
2-Sep-09	44.74	44.87	44.23	44.34	10,587,200	43.91
1-Sep-09	44.98	45.53	44.00	44.15	15,297,900	43.72
31-Aug-09	45.20	45.34	44.67	45.03	10,287,700	44.59
28-Aug-09	45.96	46.11	45.46	45.70	6,648,600	45.26
27-Aug-09	45.49	45.88	44.57	45.73	15,034,600	45.29
26-Aug-09	44.66	45.76	44.50	45.59	15,540,000	45.15
25-Aug-09	45.50	45.83	44.87	45.03	11,765,500	44.59
24-Aug-09	44.54	45.41	44.44	45.31	17,040,100	44.87
21-Aug-09	43.98	44.31	43.75	44.20	15,700,000	43.77
20-Aug-09	43.17	43.65	42.98	43.25	9,074,400	42.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions