Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.26 29.68 28.88 29.18 31,481,694 +0.12(+0.41%)
Feb 27, 2007 29.89 30.17 28.60 29.06 37,884,896 -1.30(-4.28%)
Feb 26, 2007 30.20 30.45 30.16 30.36 17,637,364 +0.34(+1.13%)
Feb 23, 2007 30.05 30.26 29.98 30.02 19,758,684 +0.14(+0.48%)
Feb 22, 2007 29.61 29.92 29.31 29.88 20,141,452 +0.26(+0.89%)
Feb 21, 2007 29.27 29.65 28.89 29.61 24,086,654 +0.33(+1.11%)
Feb 20, 2007 29.31 29.33 29.05 29.29 16,242,363 -0.26(-0.89%)
Feb 16, 2007 29.40 29.66 29.37 29.55 15,806,097 -0.00(-0.02%)
Feb 15, 2007 29.97 29.97 29.38 29.56 23,316,640 -0.58(-1.93%)
Feb 14, 2007 30.04 30.42 30.02 30.14 21,336,954 +0.08(+0.28%)
Feb 13, 2007 29.61 30.09 29.55 30.05 21,873,218 +0.55(+1.88%)
Feb 12, 2007 29.53 29.82 29.35 29.50 20,299,906 -0.43(-1.43%)
Feb 09, 2007 29.93 30.08 29.72 29.93 21,167,540 +0.05(+0.18%)
Feb 08, 2007 29.58 29.99 29.31 29.87 22,255,632 +0.29(+0.97%)
Feb 07, 2007 29.86 29.91 29.38 29.59 22,269,734 -0.18(-0.62%)
Feb 06, 2007 30.69 30.32 29.59 29.77 18,660,296 -0.18(-0.60%)
Feb 05, 2007 30.11 30.28 29.88 29.95 14,655,105 -0.11(-0.37%)
Feb 02, 2007 30.09 30.17 29.72 30.06 15,567,258 -0.01(-0.03%)
Feb 01, 2007 29.80 30.12 29.64 30.07 31,236,140 +0.40(+1.35%)
Jan 31, 2007 29.30 29.77 29.11 29.67 35,809,440 +0.34(+1.16%)
Jan 30, 2007 29.01 29.41 28.93 29.33 25,010,222 +0.46(+1.59%)
Jan 29, 2007 29.02 29.23 28.80 28.87 21,967,548 -0.07(-0.23%)
Jan 26, 2007 28.80 29.09 28.63 28.94 18,934,500 +0.32(+1.11%)
Jan 25, 2007 29.32 29.33 28.56 28.62 21,154,558 -0.70(-2.38%)
Jan 24, 2007 29.04 29.40 28.79 29.32 28,249,652 +0.29(+1.00%)
Jan 23, 2007 28.53 29.18 28.44 29.02 35,421,076 +0.71(+2.51%)
Jan 22, 2007 28.77 28.85 28.20 28.31 30,050,678 -0.25(-0.89%)
Jan 19, 2007 28.14 28.69 28.13 28.57 31,320,528 +0.60(+2.14%)
Jan 18, 2007 28.61 28.77 27.89 27.97 35,746,540 -0.42(-1.48%)
Jan 17, 2007 28.02 28.62 28.02 28.39 40,309,988 +0.33(+1.18%)
Jan 16, 2007 28.54 28.71 27.92 28.06 37,875,044 -0.46(-1.60%)
Jan 12, 2007 27.91 28.59 27.83 28.52 42,930,500 +0.90(+3.25%)
Jan 11, 2007 28.37 28.79 27.52 27.62 73,820,360 -1.21(-4.20%)
Jan 10, 2007 29.49 30.02 28.77 28.83 52,680,348 -0.88(-2.98%)
Jan 09, 2007 29.93 30.22 29.67 29.71 44,929,400 -0.80(-2.62%)
Jan 08, 2007 30.42 30.63 29.96 30.51 37,544,208 +0.39(+1.31%)
Jan 05, 2007 29.80 30.22 29.52 30.12 36,169,824 +0.60(+2.04%)
Jan 04, 2007 29.98 30.15 29.10 29.52 61,041,264 -0.95(-3.11%)
Jan 03, 2007 31.85 31.94 30.33 30.46 47,257,796 -1.68(-5.23%)
Dec 29, 2006 32.34 32.50 32.02 32.14 15,828,705 -0.32(-0.99%)
Dec 28, 2006 32.29 32.67 32.21 32.47 16,092,613 +0.24(+0.73%)
Dec 27, 2006 31.98 32.43 31.77 32.23 13,926,950 +0.20(+0.63%)
Dec 26, 2006 31.92 32.18 31.69 32.03 13,016,364 +0.29(+0.90%)
Dec 22, 2006 32.17 32.29 31.74 31.74 13,466,956 -0.46(-1.42%)
Dec 21, 2006 32.42 32.54 31.92 32.20 21,162,840 -0.19(-0.59%)
Dec 20, 2006 32.91 32.91 32.38 32.39 21,749,976 -0.24(-0.73%)
Dec 19, 2006 32.17 32.72 31.63 32.63 32,048,460 +0.24(+0.73%)
Dec 18, 2006 33.28 33.46 32.25 32.39 43,974,268 -0.12(-0.37%)
Dec 15, 2006 32.81 32.84 32.35 32.51 29,999,866 -0.13(-0.41%)
Dec 14, 2006 32.12 32.99 31.87 32.64 35,316,764 +0.92(+2.92%)
Dec 13, 2006 31.65 32.00 31.52 31.72 20,699,936 +0.18(+0.57%)
Dec 12, 2006 31.67 31.75 31.33 31.54 23,260,232 -0.07(-0.21%)
Dec 11, 2006 31.56 31.72 31.33 31.61 20,047,440 -0.13(-0.41%)
Dec 08, 2006 31.41 31.89 31.33 31.74 33,484,178 +0.60(+1.94%)
Dec 07, 2006 30.91 31.38 30.64 31.13 34,909,372 +0.36(+1.16%)
Dec 06, 2006 30.38 31.22 30.36 30.78 39,340,756 +0.36(+1.17%)
Dec 05, 2006 30.41 30.66 29.96 30.42 30,156,554 +0.37(+1.23%)
Dec 04, 2006 30.10 30.13 29.73 30.05 19,517,160 -0.05(-0.16%)
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.