Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.65 27.54 26.92 27.23 28,164,468 -0.42(-1.50%)
Feb 27, 2006 27.88 27.90 27.45 27.65 16,165,680 -0.38(-1.34%)
Feb 24, 2006 27.90 28.30 27.79 28.02 22,994,468 +0.58(+2.10%)
Feb 23, 2006 27.41 27.82 27.29 27.45 22,309,462 -0.21(-0.74%)
Feb 22, 2006 27.71 27.89 27.45 27.65 28,601,886 -0.42(-1.48%)
Feb 21, 2006 27.83 28.43 27.70 28.07 36,818,816 +0.78(+2.85%)
Feb 17, 2006 26.98 27.40 26.89 27.29 25,488,692 +0.53(+1.99%)
Feb 16, 2006 26.36 26.76 26.22 26.76 23,912,508 +0.55(+2.10%)
Feb 15, 2006 26.58 26.85 26.07 26.21 28,104,474 -0.23(-0.88%)
Feb 14, 2006 26.09 26.55 25.91 26.44 26,483,294 -0.12(-0.44%)
Feb 13, 2006 26.58 27.00 26.33 26.56 22,328,266 +0.04(+0.17%)
Feb 10, 2006 26.58 26.76 26.02 26.51 31,532,634 +0.02(+0.08%)
Feb 09, 2006 27.20 27.56 26.25 26.49 27,255,828 -0.40(-1.50%)
Feb 08, 2006 26.91 26.98 26.08 26.89 28,505,626 +0.04(+0.17%)
Feb 07, 2006 27.76 27.81 26.84 26.85 31,099,916 -1.19(-4.24%)
Feb 06, 2006 28.15 28.51 27.88 28.04 21,293,146 +0.12(+0.42%)
Feb 03, 2006 28.59 28.59 27.86 27.92 29,828,852 -0.81(-2.81%)
Feb 02, 2006 28.77 29.21 28.19 28.73 27,528,262 -0.05(-0.17%)
Feb 01, 2006 28.90 29.45 28.63 28.78 29,314,202 -0.13(-0.43%)
Jan 31, 2006 29.03 29.12 28.70 28.90 19,171,644 -0.25(-0.84%)
Jan 30, 2006 29.26 29.47 28.90 29.15 24,240,684 +0.08(+0.26%)
Jan 27, 2006 28.59 29.31 28.92 29.07 22,252,826 +0.48(+1.69%)
Jan 26, 2006 28.38 28.87 28.20 28.59 21,257,554 +0.21(+0.72%)
Jan 25, 2006 28.89 29.42 27.92 28.38 30,410,434 -0.42(-1.46%)
Jan 24, 2006 28.58 29.21 28.49 28.80 24,822,940 -0.19(-0.66%)
Jan 23, 2006 28.17 29.12 28.00 29.00 27,347,834 +0.12(+0.40%)
Jan 20, 2006 28.84 29.59 28.68 28.88 35,235,244 +0.20(+0.69%)
Jan 19, 2006 28.57 28.77 28.12 28.68 26,505,456 +0.36(+1.26%)
Jan 18, 2006 28.99 28.99 27.94 28.33 26,716,554 -0.39(-1.37%)
Jan 17, 2006 27.61 28.86 27.59 28.72 43,292,340 +1.58(+5.81%)
Jan 13, 2006 26.98 27.28 26.91 27.14 22,555,930 -0.00(-0.02%)
Jan 12, 2006 27.41 27.76 26.99 27.15 28,931,628 +0.00(+0.00%)
Jan 11, 2006 27.09 27.30 26.77 27.15 24,408,802 +0.00(+0.02%)
Jan 10, 2006 27.09 27.45 27.01 27.14 19,341,552 -0.05(-0.20%)
Jan 09, 2006 27.43 27.46 26.99 27.20 22,233,350 -0.00(-0.02%)
Jan 06, 2006 26.91 27.31 26.78 27.20 26,548,660 +0.61(+2.28%)
Jan 05, 2006 26.74 26.84 26.40 26.59 27,654,070 -0.21(-0.78%)
Jan 04, 2006 26.91 27.07 26.61 26.80 24,601,768 -0.23(-0.84%)
Jan 03, 2006 26.28 27.15 26.26 27.03 35,581,104 +1.04(+4.00%)
Dec 30, 2005 25.78 26.12 25.71 25.99 16,191,199 +0.21(+0.83%)
Dec 29, 2005 26.04 26.27 25.78 25.78 20,504,272 -0.26(-1.01%)
Dec 28, 2005 25.84 26.24 25.81 26.04 20,484,796 +0.35(+1.37%)
Dec 27, 2005 26.42 26.42 25.60 25.69 21,970,764 -0.74(-2.79%)
Dec 23, 2005 26.50 26.62 26.05 26.42 14,112,902 -0.13(-0.50%)
Dec 22, 2005 26.65 26.75 26.52 26.56 20,965,418 +0.04(+0.17%)
Dec 21, 2005 26.40 26.74 26.36 26.51 25,323,710 +0.15(+0.56%)
Dec 20, 2005 26.31 26.62 26.24 26.36 34,498,976 +0.19(+0.72%)
Dec 19, 2005 25.91 26.69 25.91 26.18 42,557,192 +0.56(+2.18%)
Dec 16, 2005 26.25 26.31 25.53 25.62 33,217,836 -0.63(-2.42%)
Dec 15, 2005 26.04 26.29 25.73 26.25 35,874,584 +0.24(+0.91%)
Dec 14, 2005 26.00 26.12 25.48 26.02 53,844,560 +0.02(+0.07%)
Dec 13, 2005 26.40 26.44 25.90 26.00 92,277,840 -1.36(-4.98%)
Dec 12, 2005 27.29 27.53 26.82 27.36 43,965,036 -0.81(-2.89%)
Dec 09, 2005 28.38 28.58 28.06 28.17 13,187,473 -0.38(-1.33%)
Dec 08, 2005 28.22 28.65 28.06 28.55 14,451,151 +0.33(+1.19%)
Dec 07, 2005 28.80 29.03 28.22 28.22 15,697,145 -0.25(-0.88%)
Dec 06, 2005 28.45 28.81 28.23 28.47 15,519,178 +0.34(+1.22%)
Dec 05, 2005 28.00 28.52 28.00 28.12 15,931,748 +0.25(+0.91%)
Dec 02, 2005 28.37 28.37 27.68 27.87 14,375,711 -0.26(-0.92%)
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.