ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 50.43 51.40 49.94 50.92 33,436,172 +0.78(+1.55%)
Nov 29, 2007 49.57 50.42 49.45 50.14 21,243,984 +0.70(+1.42%)
Nov 28, 2007 48.52 49.67 48.41 49.45 25,055,832 +1.06(+2.18%)
Nov 27, 2007 48.54 48.57 47.19 48.39 28,489,522 -0.41(-0.83%)
Nov 26, 2007 50.26 50.83 48.74 48.80 19,764,768 -1.54(-3.06%)
Nov 23, 2007 49.74 50.48 49.59 50.34 7,843,454 +0.83(+1.67%)
Nov 21, 2007 50.05 50.97 49.42 49.51 17,531,056 -0.94(-1.85%)
Nov 20, 2007 49.33 50.81 49.33 50.44 24,191,498 +1.37(+2.80%)
Nov 19, 2007 49.97 50.41 49.04 49.07 17,355,958 -1.15(-2.28%)
Nov 16, 2007 50.06 50.72 49.70 50.21 19,400,754 +0.57(+1.14%)
Nov 15, 2007 50.12 50.76 49.03 49.65 21,496,834 -0.80(-1.59%)
Nov 14, 2007 51.20 51.94 50.16 50.45 18,741,834 -0.30(-0.59%)
Nov 13, 2007 50.56 50.78 49.15 50.75 20,256,038 +0.51(+1.01%)
Nov 12, 2007 52.03 52.15 50.13 50.24 22,016,108 -2.28(-4.35%)
Nov 09, 2007 52.58 53.17 51.85 52.52 19,806,310 -0.88(-1.66%)
Nov 08, 2007 52.36 54.20 52.36 53.41 23,018,662 +0.98(+1.87%)
Nov 07, 2007 53.83 54.39 52.39 52.43 18,780,426 -1.74(-3.21%)
Nov 06, 2007 53.43 54.26 53.43 54.17 15,986,943 +0.78(+1.45%)
Nov 05, 2007 52.63 54.08 52.61 53.39 15,870,031 -0.41(-0.77%)
Nov 02, 2007 52.89 53.98 52.45 53.80 19,493,938 +0.87(+1.63%)
Nov 01, 2007 53.19 54.03 52.60 52.94 18,568,652 -1.11(-2.06%)
Oct 31, 2007 53.08 54.41 52.55 54.05 21,081,072 +1.43(+2.71%)
Oct 30, 2007 53.31 53.33 52.45 52.63 19,596,650 -1.22(-2.26%)
Oct 29, 2007 54.08 54.15 53.75 53.84 10,558,550 -0.11(-0.21%)
Oct 26, 2007 54.15 54.29 53.31 53.96 14,422,878 +0.71(+1.34%)
Oct 25, 2007 52.26 53.76 51.71 53.24 20,646,018 +1.30(+2.50%)
Oct 24, 2007 52.94 52.94 51.21 51.95 22,884,992 -1.00(-1.89%)
Oct 23, 2007 53.05 53.40 52.06 52.94 16,295,705 +0.06(+0.12%)
Oct 22, 2007 53.43 53.65 51.91 52.88 20,806,190 -1.24(-2.29%)
Oct 19, 2007 55.78 55.78 53.67 54.12 17,899,064 -1.87(-3.34%)
Oct 18, 2007 55.36 56.12 55.23 55.99 12,988,622 +0.35(+0.63%)
Oct 17, 2007 55.97 56.51 54.97 55.64 19,553,116 -0.22(-0.39%)
Oct 16, 2007 54.84 56.08 54.73 55.86 19,744,252 +0.92(+1.67%)
Oct 15, 2007 55.09 55.26 54.38 54.94 14,604,792 +0.41(+0.75%)
Oct 12, 2007 54.88 55.27 54.38 54.53 10,398,895 +0.00(+0.00%)
Oct 11, 2007 55.40 55.84 54.08 54.53 18,166,650 -0.64(-1.16%)
Oct 10, 2007 53.67 55.93 53.67 55.18 15,225,199 +0.54(+0.99%)
Oct 09, 2007 53.94 54.92 53.72 54.64 16,470,390 +0.99(+1.84%)
Oct 08, 2007 53.15 53.85 53.12 53.65 11,985,470 +0.08(+0.15%)
Oct 05, 2007 53.61 53.79 53.08 53.57 10,618,437 +0.17(+0.31%)
Oct 04, 2007 53.05 53.75 52.43 53.40 22,475,960 -0.08(-0.14%)
Oct 03, 2007 53.69 53.92 53.12 53.48 18,780,316 -0.90(-1.65%)
Oct 02, 2007 55.21 55.21 53.76 54.38 19,891,462 -1.22(-2.20%)
Oct 01, 2007 55.20 55.87 55.10 55.60 15,508,257 -0.24(-0.43%)
Sep 28, 2007 56.09 56.56 55.43 55.84 11,191,735 -0.12(-0.22%)
Sep 27, 2007 56.09 56.30 55.69 55.96 16,606,360 +0.42(+0.76%)
Sep 26, 2007 55.95 56.18 54.85 55.54 15,912,007 +0.01(+0.01%)
Sep 25, 2007 56.03 56.03 55.40 55.53 15,978,112 -1.20(-2.12%)
Sep 24, 2007 56.58 57.09 56.26 56.74 19,353,844 +0.15(+0.27%)
Sep 21, 2007 56.74 57.03 56.25 56.58 15,215,376 +0.34(+0.60%)
Sep 20, 2007 56.34 56.61 53.12 56.25 11,382,511 +0.08(+0.14%)
Sep 19, 2007 56.29 56.94 55.92 56.17 16,796,618 +0.32(+0.57%)
Sep 18, 2007 53.85 56.14 53.59 55.85 17,315,280 +1.95(+3.61%)
Sep 17, 2007 53.89 54.50 53.71 53.90 11,348,402 -0.34(-0.63%)
Sep 14, 2007 53.82 54.66 53.61 54.25 11,334,568 +0.10(+0.19%)
Sep 13, 2007 54.43 54.78 53.99 54.15 12,349,673 +0.17(+0.31%)
Sep 12, 2007 52.86 54.27 52.86 53.98 15,670,031 +0.84(+1.58%)
Sep 11, 2007 52.59 53.35 51.55 53.14 18,376,276 +0.85(+1.63%)
Sep 10, 2007 52.75 52.87 51.49 52.29 15,072,730 -0.39(-0.75%)
Sep 07, 2007 52.65 53.10 52.27 52.68 13,697,332 -0.52(-0.98%)
Sep 06, 2007 52.65 53.38 52.54 53.20 15,344,502 +0.96(+1.84%)
Sep 05, 2007 52.93 52.93 51.81 52.24 15,683,863 -0.87(-1.63%)
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.