Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.35 10.62 10.30 10.56 16,203,081 +0.20(+1.98%)
Jan 28, 2005 10.24 10.39 10.23 10.35 13,080,258 -0.00(-0.01%)
Jan 27, 2005 10.24 10.45 10.22 10.35 14,668,700 +0.06(+0.56%)
Jan 26, 2005 10.24 10.35 10.16 10.29 17,337,934 +0.18(+1.79%)
Jan 25, 2005 10.07 10.15 10.04 10.11 9,346,495 +0.05(+0.49%)
Jan 24, 2005 10.01 10.11 10.00 10.06 10,877,799 +0.13(+1.34%)
Jan 21, 2005 9.988 10.06 9.931 9.931 13,204,643 -0.05(-0.49%)
Jan 20, 2005 10.16 10.16 9.887 9.980 14,475,309 -0.18(-1.73%)
Jan 19, 2005 10.23 10.30 10.16 10.16 10,409,705 -0.10(-0.94%)
Jan 18, 2005 10.20 10.28 10.19 10.25 17,977,004 +0.13(+1.24%)
Jan 14, 2005 10.05 10.20 10.03 10.13 11,062,399 +0.05(+0.47%)
Jan 13, 2005 9.943 10.18 9.916 10.08 16,394,275 +0.15(+1.52%)
Jan 12, 2005 9.778 9.937 9.726 9.928 12,183,627 +0.19(+1.95%)
Jan 11, 2005 9.721 9.794 9.664 9.738 7,820,025 -0.00(-0.04%)
Jan 10, 2005 9.698 9.820 9.688 9.741 9,679,215 +0.09(+0.91%)
Jan 07, 2005 9.715 9.715 9.572 9.654 11,621,035 -0.06(-0.63%)
Jan 06, 2005 9.576 9.774 9.563 9.715 14,651,559 +0.14(+1.45%)
Jan 05, 2005 9.488 9.640 9.419 9.576 16,771,387 +0.07(+0.74%)
Jan 04, 2005 9.593 9.643 9.475 9.506 11,496,650 -0.06(-0.65%)
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.