Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.15 29.15 28.59 28.74 24,043,984 -0.61(-2.06%)
Mar 30, 2006 29.46 29.83 29.28 29.34 19,004,392 -0.15(-0.49%)
Mar 29, 2006 29.21 29.60 29.12 29.49 17,058,176 +0.48(+1.65%)
Mar 28, 2006 28.91 29.57 28.88 29.01 23,089,776 +0.30(+1.03%)
Mar 27, 2006 28.04 28.86 27.83 28.71 25,309,376 +0.61(+2.17%)
Mar 24, 2006 27.96 28.45 27.90 28.10 17,777,240 +0.29(+1.05%)
Mar 23, 2006 27.87 28.17 27.73 27.81 14,723,201 +0.29(+1.06%)
Mar 22, 2006 26.95 27.96 26.95 27.52 17,221,240 +0.45(+1.66%)
Mar 21, 2006 27.34 27.62 27.04 27.07 19,182,400 -0.36(-1.33%)
Mar 20, 2006 27.75 27.98 27.38 27.43 13,553,406 -0.49(-1.74%)
Mar 17, 2006 28.58 28.58 27.83 27.92 17,526,270 -0.45(-1.57%)
Mar 16, 2006 28.10 28.44 27.76 28.37 18,595,194 +0.30(+1.09%)
Mar 15, 2006 27.63 28.08 27.49 28.06 23,217,896 +0.38(+1.38%)
Mar 14, 2006 27.44 27.71 27.22 27.68 19,305,906 +0.30(+1.11%)
Mar 13, 2006 27.02 27.38 26.98 27.38 17,273,324 +0.50(+1.85%)
Mar 10, 2006 26.89 27.27 26.62 26.88 20,043,648 -0.03(-0.12%)
Mar 09, 2006 27.26 27.32 26.81 26.91 16,101,551 -0.19(-0.69%)
Mar 08, 2006 26.80 27.30 26.64 27.10 19,128,338 +0.03(+0.12%)
Mar 07, 2006 27.48 27.51 26.85 27.07 20,226,710 -0.53(-1.93%)
Mar 06, 2006 28.26 28.37 27.55 27.60 13,801,518 -0.83(-2.93%)
Mar 03, 2006 28.48 28.78 28.21 28.43 15,140,310 -0.14(-0.48%)
Mar 02, 2006 28.21 28.67 28.08 28.57 21,824,604 +0.46(+1.64%)
Mar 01, 2006 27.94 28.14 27.67 28.11 17,006,312 +0.37(+1.33%)
Feb 28, 2006 28.16 28.05 27.43 27.74 27,649,186 -0.42(-1.50%)
Feb 27, 2006 28.40 28.42 27.96 28.16 15,869,921 -0.38(-1.34%)
Feb 24, 2006 28.42 28.83 28.31 28.54 22,573,774 +0.59(+2.10%)
Feb 23, 2006 27.92 28.34 27.80 27.96 21,901,300 -0.21(-0.74%)
Feb 22, 2006 28.23 28.41 27.96 28.17 28,078,602 -0.42(-1.48%)
Feb 21, 2006 28.35 28.96 28.22 28.59 36,145,200 +0.79(+2.85%)
Feb 17, 2006 27.48 27.91 27.39 27.80 25,022,366 +0.54(+1.99%)
Feb 16, 2006 26.85 27.26 26.71 27.26 23,475,018 +0.56(+2.10%)
Feb 15, 2006 27.07 27.35 26.56 26.70 27,590,290 -0.24(-0.88%)
Feb 14, 2006 26.57 27.04 26.40 26.93 25,998,770 -0.12(-0.44%)
Feb 13, 2006 27.07 27.50 26.82 27.05 21,919,760 +0.05(+0.17%)
Feb 10, 2006 27.07 27.26 26.51 27.01 30,955,730 +0.02(+0.08%)
Feb 09, 2006 27.71 28.08 26.74 26.98 26,757,170 -0.41(-1.49%)
Feb 08, 2006 27.42 27.48 26.57 27.39 27,984,104 +0.05(+0.17%)
Feb 07, 2006 28.28 28.33 27.34 27.35 30,530,930 -1.21(-4.24%)
Feb 06, 2006 28.68 29.04 28.40 28.56 20,903,580 +0.12(+0.42%)
Feb 03, 2006 29.12 29.12 28.38 28.44 29,283,120 -0.82(-2.81%)
Feb 02, 2006 29.30 29.75 28.71 29.26 27,024,622 -0.05(-0.17%)
Feb 01, 2006 29.44 30.00 29.17 29.31 28,777,886 -0.13(-0.43%)
Jan 31, 2006 29.57 29.66 29.24 29.44 18,820,890 -0.25(-0.84%)
Jan 30, 2006 29.80 30.01 29.44 29.69 23,797,190 +0.08(+0.26%)
Jan 27, 2006 29.12 29.86 29.46 29.61 21,845,700 +0.49(+1.69%)
Jan 26, 2006 28.91 29.41 28.72 29.12 20,868,636 +0.21(+0.72%)
Jan 25, 2006 29.43 29.97 28.44 28.91 29,854,062 -0.43(-1.46%)
Jan 24, 2006 29.11 29.75 29.02 29.34 24,368,792 -0.20(-0.66%)
Jan 23, 2006 28.69 29.66 28.52 29.54 26,847,492 +0.12(+0.40%)
Jan 20, 2006 29.38 30.15 29.21 29.42 34,590,600 +0.20(+0.69%)
Jan 19, 2006 29.10 29.31 28.65 29.22 26,020,526 +0.36(+1.26%)
Jan 18, 2006 29.53 29.53 28.46 28.85 26,227,762 -0.40(-1.37%)
Jan 17, 2006 28.12 29.40 28.10 29.25 42,500,288 +1.61(+5.81%)
Jan 13, 2006 27.48 27.79 27.42 27.65 22,143,258 -0.00(-0.02%)
Jan 12, 2006 27.92 28.28 27.49 27.65 28,402,312 +0.00(+0.00%)
Jan 11, 2006 27.60 27.81 27.27 27.65 23,962,232 +0.00(+0.02%)
Jan 10, 2006 27.60 27.96 27.52 27.65 18,987,690 -0.05(-0.20%)
Jan 09, 2006 27.94 27.97 27.50 27.70 21,826,582 -0.00(-0.02%)
Jan 06, 2006 27.42 27.82 27.28 27.71 26,062,940 +0.62(+2.28%)
Jan 05, 2006 27.23 27.34 26.89 27.09 27,148,128 -0.21(-0.78%)
Jan 04, 2006 27.42 27.57 27.11 27.30 24,151,668 -0.23(-0.84%)
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.