Skip to main content

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.68 27.02 26.48 26.92 19,003,996 +0.27(+1.02%)
Sep 28, 2006 26.84 27.01 26.48 26.65 26,975,566 -0.08(-0.29%)
Sep 27, 2006 26.68 26.93 26.27 26.72 34,223,112 +0.29(+1.11%)
Sep 26, 2006 26.00 26.44 25.84 26.43 29,593,688 +0.52(+1.99%)
Sep 25, 2006 25.93 26.23 25.57 25.92 36,367,544 -0.33(-1.26%)
Sep 22, 2006 26.57 26.60 25.87 26.25 18,931,902 -0.08(-0.29%)
Sep 21, 2006 26.00 26.58 26.00 26.32 27,143,414 +0.43(+1.68%)
Sep 20, 2006 26.35 26.37 25.79 25.89 33,033,138 -0.47(-1.80%)
Sep 19, 2006 26.96 27.06 26.22 26.36 27,167,078 -0.35(-1.30%)
Sep 18, 2006 26.56 27.01 26.37 26.71 22,485,020 +0.44(+1.67%)
Sep 15, 2006 26.45 26.61 26.24 26.27 30,100,992 -0.15(-0.58%)
Sep 14, 2006 26.91 27.11 26.23 26.43 31,675,316 -0.33(-1.22%)
Sep 13, 2006 26.39 26.97 26.29 26.75 27,989,732 +0.46(+1.75%)
Sep 12, 2006 26.66 26.87 26.20 26.29 30,512,098 -0.30(-1.12%)
Sep 11, 2006 27.02 27.05 26.34 26.59 39,208,800 -0.70(-2.55%)
Sep 08, 2006 27.76 28.03 27.20 27.29 24,864,306 -0.53(-1.92%)
Sep 07, 2006 27.83 28.10 27.50 27.82 25,064,000 -0.11(-0.40%)
Sep 06, 2006 28.80 28.81 27.87 27.93 29,442,648 -1.14(-3.91%)
Sep 05, 2006 28.96 29.18 28.77 29.07 13,899,111 +0.02(+0.06%)
Sep 01, 2006 28.94 29.05 28.69 29.05 11,669,981 +0.37(+1.28%)
Aug 31, 2006 28.70 28.83 28.45 28.68 15,876,579 -0.03(-0.11%)
Aug 30, 2006 29.28 29.32 28.28 28.71 26,331,596 -0.54(-1.84%)
Aug 29, 2006 29.66 29.66 29.15 29.25 19,337,038 -0.46(-1.54%)
Aug 28, 2006 29.73 29.97 29.65 29.71 10,840,249 -0.27(-0.90%)
Aug 25, 2006 29.98 30.30 29.84 29.98 10,521,139 +0.18(+0.61%)
Aug 24, 2006 29.68 29.94 29.64 29.80 13,378,317 -0.04(-0.14%)
Aug 23, 2006 30.27 30.38 29.73 29.84 12,160,478 -0.50(-1.64%)
Aug 22, 2006 30.16 30.37 30.14 30.34 14,537,332 +0.10(+0.33%)
Aug 21, 2006 30.18 30.36 30.14 30.24 18,623,848 +0.21(+0.71%)
Aug 18, 2006 30.01 30.18 29.77 30.03 15,084,442 +0.05(+0.18%)
Aug 17, 2006 29.86 30.12 29.68 29.97 15,994,006 -0.19(-0.63%)
Aug 16, 2006 30.38 30.63 29.90 30.16 13,798,269 -0.12(-0.40%)
Aug 15, 2006 30.70 30.70 30.03 30.28 11,263,298 +0.07(+0.22%)
Aug 14, 2006 30.77 30.79 29.99 30.22 13,459,919 -0.71(-2.28%)
Aug 11, 2006 30.61 30.96 30.39 30.92 12,041,282 +0.13(+0.41%)
Aug 10, 2006 30.98 31.16 30.57 30.79 15,434,955 -0.36(-1.16%)
Aug 09, 2006 30.93 31.53 30.79 31.16 18,972,372 +0.57(+1.88%)
Aug 08, 2006 30.41 31.01 30.39 30.58 15,748,537 +0.01(+0.03%)
Aug 07, 2006 31.13 31.20 30.43 30.57 21,553,120 -0.41(-1.33%)
Aug 04, 2006 31.43 31.51 30.71 30.98 12,260,656 -0.12(-0.38%)
Aug 03, 2006 30.96 31.45 30.92 31.10 13,345,146 -0.11(-0.36%)
Aug 02, 2006 31.25 31.99 31.16 31.21 23,412,940 +0.16(+0.52%)
Aug 01, 2006 30.96 31.17 30.80 31.05 13,553,684 +0.01(+0.04%)
Jul 31, 2006 30.84 31.36 30.60 31.04 13,774,828 +0.31(+1.02%)
Jul 28, 2006 30.70 30.85 30.31 30.73 20,866,910 -0.03(-0.09%)
Jul 27, 2006 31.40 31.59 30.64 30.75 20,012,854 -0.27(-0.86%)
Jul 26, 2006 30.61 31.62 30.34 31.02 29,530,442 +0.52(+1.70%)
Jul 25, 2006 30.05 30.56 29.87 30.50 18,877,500 +0.76(+2.54%)
Jul 24, 2006 28.77 30.01 28.91 29.75 17,828,174 +0.97(+3.38%)
Jul 21, 2006 29.41 29.42 28.69 28.77 19,604,400 -0.36(-1.24%)
Jul 20, 2006 29.80 30.00 29.12 29.13 16,625,814 -0.66(-2.22%)
Jul 19, 2006 29.56 29.93 29.30 29.80 24,307,246 +0.21(+0.72%)
Jul 18, 2006 29.73 29.84 29.17 29.58 19,135,354 +0.12(+0.41%)
Jul 17, 2006 30.12 30.39 29.19 29.46 24,487,698 -1.04(-3.41%)
Jul 14, 2006 30.61 30.70 29.96 30.50 18,370,196 +0.17(+0.55%)
Jul 13, 2006 30.91 31.03 30.23 30.33 19,612,362 -0.39(-1.28%)
Jul 12, 2006 30.86 31.20 30.68 30.73 21,052,230 +0.02(+0.06%)
Jul 11, 2006 30.66 30.83 30.38 30.71 13,653,641 +0.26(+0.85%)
Jul 10, 2006 30.38 30.81 30.12 30.45 14,566,965 +0.07(+0.22%)
Jul 07, 2006 30.75 31.19 30.31 30.38 20,749,042 -0.17(-0.56%)
Jul 06, 2006 30.57 30.97 30.49 30.55 22,340,170 +0.00(+0.00%)
Jul 05, 2006 30.03 30.71 29.81 30.55 26,487,724 +0.34(+1.12%)
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.