Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.80 12.02 11.68 11.93 16,501,158 +0.24(+2.03%)
Apr 28, 2005 11.80 11.85 11.66 11.69 17,755,468 -0.11(-0.91%)
Apr 27, 2005 12.29 12.29 11.79 11.80 19,159,204 -0.35(-2.86%)
Apr 26, 2005 12.30 12.37 12.14 12.14 10,739,421 -0.22(-1.79%)
Apr 25, 2005 12.29 12.46 12.29 12.37 14,511,139 +0.20(+1.63%)
Apr 22, 2005 12.05 12.29 11.97 12.17 14,461,916 +0.14(+1.20%)
Apr 21, 2005 11.66 12.02 11.64 12.02 14,612,222 +0.28(+2.34%)
Apr 20, 2005 11.89 12.04 11.73 11.75 15,554,932 -0.15(-1.22%)
Apr 19, 2005 11.72 11.94 11.71 11.89 16,925,268 +0.21(+1.83%)
Apr 18, 2005 11.38 11.70 11.15 11.68 20,173,990 +0.30(+2.60%)
Apr 15, 2005 11.88 11.89 11.29 11.38 25,901,008 -0.55(-4.58%)
Apr 14, 2005 12.05 12.16 11.85 11.93 19,590,346 -0.05(-0.41%)
Apr 13, 2005 12.12 12.28 11.98 11.98 25,620,612 -0.34(-2.75%)
Apr 12, 2005 12.50 12.55 12.22 12.32 19,316,542 -0.23(-1.86%)
Apr 11, 2005 12.42 12.56 12.29 12.55 12,544,853 +0.14(+1.10%)
Apr 08, 2005 12.56 12.68 12.41 12.42 16,862,420 -0.14(-1.11%)
Apr 07, 2005 12.69 12.74 12.38 12.55 21,323,702 -0.06(-0.47%)
Apr 06, 2005 12.38 12.64 12.23 12.61 18,776,406 +0.29(+2.35%)
Apr 05, 2005 12.58 12.65 12.28 12.32 19,505,084 -0.26(-2.04%)
Apr 04, 2005 12.68 12.85 12.52 12.58 28,431,162 +0.03(+0.26%)
Apr 01, 2005 12.34 12.60 12.34 12.55 23,186,268 +0.28(+2.26%)
Mar 31, 2005 12.00 12.28 11.99 12.27 21,962,282 +0.27(+2.29%)
Mar 30, 2005 11.89 12.02 11.63 11.99 22,844,342 +0.20(+1.74%)
Mar 29, 2005 11.93 12.09 11.78 11.79 16,179,450 -0.18(-1.54%)
Mar 28, 2005 11.92 12.05 11.85 11.97 13,596,996 +0.05(+0.44%)
Mar 24, 2005 12.00 12.13 11.78 11.92 15,554,493 -0.04(-0.30%)
Mar 23, 2005 12.00 12.09 11.83 11.96 23,937,358 -0.22(-1.80%)
Mar 22, 2005 12.40 12.57 12.16 12.18 19,592,982 -0.24(-1.90%)
Mar 21, 2005 12.54 12.58 12.29 12.41 17,036,898 -0.13(-1.04%)
Mar 18, 2005 12.63 12.63 12.30 12.54 28,405,672 +0.26(+2.11%)
Mar 17, 2005 12.20 12.38 12.19 12.28 16,735,847 +0.17(+1.37%)
Mar 16, 2005 11.87 12.34 11.85 12.12 19,570,568 +0.20(+1.72%)
Mar 15, 2005 12.08 12.23 11.89 11.91 15,782,589 -0.18(-1.50%)
Mar 14, 2005 12.02 12.13 11.84 12.09 15,407,703 +0.08(+0.67%)
Mar 11, 2005 11.93 12.20 11.93 12.01 15,413,855 +0.00(+0.03%)
Mar 10, 2005 12.04 12.09 11.72 12.01 27,731,052 -0.12(-0.98%)
Mar 09, 2005 12.49 12.70 12.10 12.13 26,100,538 -0.34(-2.75%)
Mar 08, 2005 12.72 12.75 12.37 12.47 26,001,212 -0.25(-1.96%)
Mar 07, 2005 12.69 12.80 12.49 12.72 15,203,778 -0.05(-0.37%)
Mar 04, 2005 12.58 12.85 12.53 12.77 16,098,584 +0.18(+1.46%)
Mar 03, 2005 12.51 12.69 12.36 12.58 22,704,144 +0.13(+1.00%)
Mar 02, 2005 12.25 12.49 12.18 12.46 22,064,244 +0.11(+0.92%)
Mar 01, 2005 12.68 12.68 12.32 12.34 22,824,566 -0.27(-2.16%)
Feb 28, 2005 12.81 12.94 12.20 12.62 28,383,258 -0.16(-1.27%)
Feb 25, 2005 12.53 12.97 12.53 12.78 32,642,372 +0.24(+1.94%)
Feb 24, 2005 12.20 12.55 12.20 12.53 23,876,270 +0.34(+2.78%)
Feb 23, 2005 11.95 12.23 11.91 12.20 17,517,264 +0.14(+1.18%)
Feb 22, 2005 12.12 12.32 12.02 12.05 21,842,742 -0.03(-0.28%)
Feb 18, 2005 11.84 12.15 11.80 12.09 22,198,290 +0.26(+2.16%)
Feb 17, 2005 11.85 11.97 11.78 11.83 19,250,618 -0.04(-0.30%)
Feb 16, 2005 11.53 11.89 11.51 11.87 17,554,620 +0.33(+2.89%)
Feb 15, 2005 11.48 11.54 11.40 11.53 10,057,769 +0.05(+0.41%)
Feb 14, 2005 11.33 11.56 11.33 11.49 16,625,095 +0.22(+1.95%)
Feb 11, 2005 11.25 11.41 11.18 11.27 14,262,826 -0.05(-0.43%)
Feb 10, 2005 11.06 11.34 11.04 11.32 11,449,200 +0.30(+2.70%)
Feb 09, 2005 10.98 11.08 10.89 11.02 11,497,984 +0.02(+0.17%)
Feb 08, 2005 10.92 11.02 10.87 11.00 10,865,555 +0.07(+0.63%)
Feb 07, 2005 10.95 11.00 10.84 10.93 12,665,713 -0.01(-0.14%)
Feb 04, 2005 10.92 10.95 10.81 10.95 13,664,678 +0.04(+0.39%)
Feb 03, 2005 10.81 10.94 10.75 10.90 11,117,384 +0.09(+0.81%)
Feb 02, 2005 10.77 10.88 10.75 10.82 13,324,512 +0.05(+0.50%)
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.