Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	29.25	30.06	29.23	29.82	18,609,544	+0.69(+2.38%)
Aug 30, 2005	28.61	29.18	28.59	29.12	12,988,531	+0.61(+2.12%)
Aug 29, 2005	28.24	28.67	28.13	28.52	12,995,387	+0.54(+1.92%)
Aug 26, 2005	28.67	28.71	27.98	27.98	10,805,678	-0.52(-1.84%)
Aug 25, 2005	28.52	28.52	28.06	28.50	10,400,954	-0.08(-0.28%)
Aug 24, 2005	28.49	28.92	28.26	28.59	12,689,301	+0.23(+0.81%)
Aug 23, 2005	28.67	28.80	27.97	28.36	10,405,377	-0.23(-0.79%)
Aug 22, 2005	28.96	29.21	28.22	28.58	12,792,362	+0.06(+0.22%)
Aug 19, 2005	28.11	28.60	28.07	28.52	12,901,394	+0.66(+2.39%)
Aug 18, 2005	27.74	27.99	27.24	27.85	18,795,540	-0.05(-0.16%)
Aug 17, 2005	28.92	29.12	27.58	27.90	20,644,884	-1.08(-3.71%)
Aug 16, 2005	29.70	29.70	28.92	28.97	13,092,919	-0.80(-2.67%)
Aug 15, 2005	30.07	30.12	29.63	29.77	10,289,268	-0.35(-1.17%)
Aug 12, 2005	30.07	30.40	29.67	30.12	11,844,468	+0.10(+0.33%)
Aug 11, 2005	29.84	30.20	29.63	30.02	11,250,431	+0.34(+1.16%)
Aug 10, 2005	29.39	29.76	29.13	29.68	10,606,633	+0.47(+1.59%)
Aug 09, 2005	29.54	29.57	28.98	29.21	10,933,287	-0.16(-0.55%)
Aug 08, 2005	29.09	29.59	29.08	29.38	12,780,419	+0.55(+1.91%)
Aug 05, 2005	29.21	29.26	28.54	28.83	8,977,123	-0.19(-0.67%)
Aug 04, 2005	29.05	29.20	28.85	29.02	8,431,741	+0.13(+0.44%)
Aug 03, 2005	29.38	29.39	28.74	28.89	10,702,396	-0.22(-0.75%)
Aug 02, 2005	28.64	29.11	28.60	29.11	10,221,593	+0.62(+2.19%)

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

Daily Times Leader

West Point, MS (39773)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Daily Times Leader