Skip to main content

ConocoPhillips (NY: COP )

127.43 +0.59 (+0.47%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 30.34 30.79 30.18 30.63 28,848,680 +0.39(+1.28%)
Nov 29, 2006 29.70 30.54 29.68 30.24 28,326,344 +0.70(+2.37%)
Nov 28, 2006 29.33 29.84 29.29 29.54 21,379,516 +0.33(+1.12%)
Nov 27, 2006 29.34 29.58 29.19 29.21 16,215,049 -0.05(-0.16%)
Nov 24, 2006 29.30 29.59 29.24 29.26 5,678,453 -0.09(-0.31%)
Nov 22, 2006 29.44 29.58 28.94 29.35 22,569,440 +0.08(+0.26%)
Nov 21, 2006 28.81 29.38 28.74 29.27 27,703,364 +0.68(+2.39%)
Nov 20, 2006 28.28 28.93 28.21 28.59 20,288,038 +0.05(+0.19%)
Nov 17, 2006 28.03 28.64 28.01 28.53 23,728,160 +0.20(+0.69%)
Nov 16, 2006 29.35 29.37 28.31 28.34 26,777,794 -0.78(-2.67%)
Nov 15, 2006 28.88 29.32 28.75 29.12 18,855,076 +0.24(+0.82%)
Nov 14, 2006 28.94 29.05 28.70 28.88 17,967,302 +0.18(+0.62%)
Nov 13, 2006 28.31 29.02 28.26 28.70 21,531,580 -0.01(-0.03%)
Nov 10, 2006 28.76 28.87 28.47 28.71 13,558,980 -0.10(-0.35%)
Nov 09, 2006 28.67 29.23 28.55 28.81 31,108,106 +0.43(+1.51%)
Nov 08, 2006 27.71 28.54 27.65 28.38 33,467,958 +0.63(+2.26%)
Nov 07, 2006 27.98 27.98 27.55 27.75 19,679,124 -0.03(-0.10%)
Nov 06, 2006 27.80 28.11 27.68 27.78 25,518,870 +0.04(+0.13%)
Nov 03, 2006 27.37 27.96 27.36 27.75 22,999,704 +0.58(+2.13%)
Nov 02, 2006 27.08 27.35 26.86 27.17 20,011,378 +0.00(+0.00%)
Nov 01, 2006 27.44 27.64 26.89 27.17 27,556,354 -0.25(-0.90%)
Oct 31, 2006 27.18 27.46 26.77 27.41 35,778,804 +0.20(+0.74%)
Oct 30, 2006 27.56 27.57 27.04 27.21 28,399,958 -0.63(-2.27%)
Oct 27, 2006 28.21 28.30 27.83 27.85 17,673,062 -0.46(-1.62%)
Oct 26, 2006 28.79 28.80 28.10 28.31 20,793,454 -0.25(-0.88%)
Oct 25, 2006 27.83 28.76 27.83 28.56 30,025,638 +0.61(+2.20%)
Oct 24, 2006 27.40 28.07 27.37 27.94 24,757,010 +0.31(+1.14%)
Oct 23, 2006 27.40 27.68 27.24 27.63 19,926,776 -0.07(-0.25%)
Oct 20, 2006 27.99 28.06 27.50 27.70 21,065,500 -0.12(-0.44%)
Oct 19, 2006 27.54 27.94 27.36 27.82 18,534,246 +0.36(+1.33%)
Oct 18, 2006 27.69 27.96 27.30 27.45 21,974,808 -0.21(-0.77%)
Oct 17, 2006 27.94 27.94 27.38 27.67 20,408,680 -0.13(-0.47%)
Oct 16, 2006 27.22 27.83 27.15 27.80 20,997,378 +0.48(+1.77%)
Oct 13, 2006 26.92 27.60 26.92 27.32 25,211,884 +0.56(+2.07%)
Oct 12, 2006 26.32 26.88 26.28 26.76 30,446,892 +0.54(+2.05%)
Oct 11, 2006 26.30 26.55 26.08 26.23 20,535,472 -0.25(-0.95%)
Oct 10, 2006 26.12 26.59 26.05 26.48 23,531,708 +0.32(+1.24%)
Oct 09, 2006 26.69 26.76 26.09 26.15 19,287,316 -0.25(-0.93%)
Oct 06, 2006 26.35 26.54 25.98 26.40 22,232,350 +0.06(+0.22%)
Oct 05, 2006 26.13 26.58 26.09 26.34 35,784,960 +0.50(+1.94%)
Oct 04, 2006 25.50 25.84 24.98 25.84 45,404,772 +0.34(+1.34%)
Oct 03, 2006 26.28 26.28 25.33 25.50 38,022,852 -1.15(-4.30%)
Oct 02, 2006 27.18 27.40 26.64 26.64 21,031,440 -0.45(-1.65%)
Sep 29, 2006 26.85 27.19 26.64 27.09 18,883,862 +0.27(+1.02%)
Sep 28, 2006 27.01 27.18 26.65 26.82 26,805,042 -0.08(-0.29%)
Sep 27, 2006 26.85 27.10 26.44 26.89 34,006,776 +0.30(+1.11%)
Sep 26, 2006 26.17 26.61 26.01 26.60 29,406,614 +0.52(+1.99%)
Sep 25, 2006 26.10 26.39 25.73 26.08 36,137,652 -0.33(-1.26%)
Sep 22, 2006 26.74 26.77 26.03 26.41 18,812,226 -0.08(-0.29%)
Sep 21, 2006 26.17 26.74 26.17 26.49 26,971,830 +0.44(+1.68%)
Sep 20, 2006 26.52 26.54 25.95 26.05 32,824,322 -0.48(-1.80%)
Sep 19, 2006 27.13 27.23 26.39 26.53 26,995,342 -0.35(-1.30%)
Sep 18, 2006 26.73 27.19 26.54 26.88 22,342,882 +0.44(+1.67%)
Sep 15, 2006 26.62 26.78 26.41 26.44 29,910,712 -0.15(-0.58%)
Sep 14, 2006 27.08 27.29 26.39 26.59 31,475,082 -0.33(-1.22%)
Sep 13, 2006 26.56 27.14 26.46 26.92 27,812,798 +0.46(+1.75%)
Sep 12, 2006 26.83 27.04 26.37 26.46 30,319,218 -0.30(-1.12%)
Sep 11, 2006 27.19 27.22 26.51 26.76 38,960,944 -0.70(-2.55%)
Sep 08, 2006 27.93 28.21 27.37 27.46 24,707,128 -0.54(-1.92%)
Sep 07, 2006 28.01 28.28 27.68 28.00 24,905,560 -0.11(-0.40%)
Sep 06, 2006 28.99 28.99 28.05 28.11 29,256,528 -1.14(-3.91%)
Sep 05, 2006 29.15 29.37 28.95 29.25 13,811,249 +0.02(+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.