ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 66.68 67.66 66.32 67.30 13,128,200 +0.85(+1.28%)
Nov 29, 2006 65.27 67.11 65.22 66.45 12,890,500 +1.54(+2.37%)
Nov 28, 2006 64.45 65.58 64.36 64.91 9,729,200 +0.72(+1.12%)
Nov 27, 2006 64.48 64.99 64.15 64.19 7,379,000 -0.10(-0.16%)
Nov 24, 2006 64.38 65.02 64.25 64.29 2,584,100 -0.20(-0.31%)
Nov 22, 2006 64.69 65.00 63.60 64.49 10,270,700 +0.17(+0.26%)
Nov 21, 2006 63.30 64.56 63.16 64.32 12,607,000 +1.50(+2.39%)
Nov 20, 2006 62.15 63.58 62.00 62.82 9,232,500 +0.12(+0.19%)
Nov 17, 2006 61.60 62.94 61.56 62.70 10,798,000 +0.43(+0.69%)
Nov 16, 2006 64.50 64.55 62.22 62.27 12,185,800 -1.71(-2.67%)
Nov 15, 2006 63.46 64.42 63.18 63.98 8,580,400 +0.52(+0.82%)
Nov 14, 2006 63.60 63.84 63.07 63.46 8,176,400 +0.39(+0.62%)
Nov 13, 2006 62.20 63.77 62.10 63.07 9,798,400 -0.02(-0.03%)
Nov 10, 2006 63.19 63.44 62.57 63.09 6,170,300 -0.22(-0.35%)
Nov 09, 2006 63.00 64.24 62.74 63.31 14,156,400 +0.94(+1.51%)
Nov 08, 2006 60.90 62.72 60.76 62.37 15,230,300 +1.38(+2.26%)
Nov 07, 2006 61.48 61.48 60.54 60.99 8,955,400 -0.06(-0.10%)
Nov 06, 2006 61.10 61.76 60.83 61.05 11,612,900 +0.08(+0.13%)
Nov 03, 2006 60.14 61.44 60.13 60.97 10,466,500 +1.27(+2.13%)
Nov 02, 2006 59.50 60.09 59.03 59.70 9,106,600 +0.00(+0.00%)
Nov 01, 2006 60.30 60.74 59.08 59.70 12,540,100 -0.54(-0.90%)
Oct 31, 2006 59.73 60.35 58.83 60.24 16,281,900 +0.44(+0.74%)
Oct 30, 2006 60.56 60.59 59.41 59.80 12,924,000 -1.39(-2.27%)
Oct 27, 2006 62.00 62.18 61.15 61.19 8,042,500 -1.01(-1.62%)
Oct 26, 2006 63.26 63.29 61.74 62.20 9,462,500 -0.55(-0.88%)
Oct 25, 2006 61.15 63.20 61.15 62.75 13,663,800 +1.35(+2.20%)
Oct 24, 2006 60.20 61.68 60.15 61.40 11,266,200 +0.69(+1.14%)
Oct 23, 2006 60.22 60.82 59.85 60.71 9,068,100 -0.15(-0.25%)
Oct 20, 2006 61.50 61.67 60.42 60.86 9,586,300 -0.27(-0.44%)
Oct 19, 2006 60.51 61.39 60.13 61.13 8,434,400 +0.80(+1.33%)
Oct 18, 2006 60.85 61.44 59.99 60.33 10,000,100 -0.47(-0.77%)
Oct 17, 2006 61.40 61.40 60.17 60.80 9,287,400 -0.29(-0.47%)
Oct 16, 2006 59.81 61.15 59.67 61.09 9,555,300 +1.06(+1.77%)
Oct 13, 2006 59.16 60.66 59.16 60.03 11,473,200 +1.22(+2.07%)
Oct 12, 2006 57.83 59.07 57.74 58.81 13,855,500 +1.18(+2.05%)
Oct 11, 2006 57.80 58.34 57.30 57.63 9,345,100 -0.55(-0.95%)
Oct 10, 2006 57.39 58.44 57.25 58.18 10,708,600 +0.71(+1.24%)
Oct 09, 2006 58.65 58.80 57.34 57.47 8,777,100 -0.54(-0.93%)
Oct 06, 2006 57.90 58.32 57.08 58.01 10,117,300 +0.13(+0.22%)
Oct 05, 2006 57.43 58.40 57.33 57.88 16,284,700 +1.10(+1.94%)
Oct 04, 2006 56.03 56.78 54.90 56.78 20,662,400 +0.75(+1.34%)
Oct 03, 2006 57.75 57.75 55.67 56.03 17,303,100 -2.52(-4.30%)
Oct 02, 2006 59.72 60.20 58.54 58.55 9,570,800 -0.98(-1.65%)
Sep 29, 2006 59.00 59.75 58.55 59.53 8,593,500 +0.60(+1.02%)
Sep 28, 2006 59.35 59.73 58.56 58.93 12,198,200 -0.17(-0.29%)
Sep 27, 2006 59.00 59.55 58.09 59.10 15,475,500 +0.65(+1.11%)
Sep 26, 2006 57.50 58.47 57.15 58.45 13,382,100 +1.14(+1.99%)
Sep 25, 2006 57.35 58.00 56.55 57.31 16,445,200 -0.73(-1.26%)
Sep 22, 2006 58.75 58.83 57.21 58.04 8,560,900 -0.17(-0.29%)
Sep 21, 2006 57.50 58.77 57.50 58.21 12,274,100 +0.96(+1.68%)
Sep 20, 2006 58.27 58.31 57.03 57.25 14,937,400 -1.05(-1.80%)
Sep 19, 2006 59.62 59.84 57.98 58.30 12,284,800 -0.77(-1.30%)
Sep 18, 2006 58.74 59.74 58.32 59.07 10,167,600 +0.97(+1.67%)
Sep 15, 2006 58.50 58.84 58.03 58.10 13,611,500 -0.34(-0.58%)
Sep 14, 2006 59.50 59.96 58.00 58.44 14,323,400 -0.72(-1.22%)
Sep 13, 2006 58.36 59.65 58.14 59.16 12,656,800 +1.02(+1.75%)
Sep 12, 2006 58.95 59.42 57.94 58.14 13,797,400 -0.66(-1.12%)
Sep 11, 2006 59.75 59.82 58.26 58.80 17,730,000 -1.54(-2.55%)
Sep 08, 2006 61.38 61.98 60.15 60.34 11,243,500 -1.18(-1.92%)
Sep 07, 2006 61.55 62.15 60.82 61.52 11,333,800 -0.25(-0.40%)
Sep 06, 2006 63.70 63.71 61.63 61.77 13,313,800 -2.51(-3.90%)
Sep 05, 2006 64.05 64.54 63.62 64.28 6,285,100 +0.04(+0.06%)
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.