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 (%)
Jul 31, 2007 52.44 52.73 51.32 51.43 19,663,980 -0.35(-0.68%)
Jul 30, 2007 51.21 52.01 50.59 51.78 19,025,244 +1.01(+1.99%)
Jul 27, 2007 51.54 52.14 50.30 50.77 27,488,360 -1.28(-2.46%)
Jul 26, 2007 52.81 53.43 50.39 52.05 29,565,764 -1.58(-2.94%)
Jul 25, 2007 52.54 54.04 51.72 53.62 22,802,636 +1.25(+2.38%)
Jul 24, 2007 54.13 54.16 52.07 52.38 25,001,354 -2.10(-3.85%)
Jul 23, 2007 54.83 54.86 53.45 54.48 19,068,778 -0.43(-0.78%)
Jul 20, 2007 55.41 55.46 54.48 54.90 18,401,654 -0.67(-1.21%)
Jul 19, 2007 55.93 56.27 55.53 55.58 14,802,374 -0.03(-0.05%)
Jul 18, 2007 54.38 55.70 54.37 55.60 21,405,684 +0.90(+1.65%)
Jul 17, 2007 55.83 56.24 54.48 54.70 22,592,992 -0.73(-1.32%)
Jul 16, 2007 57.00 57.33 54.51 55.43 40,437,764 -1.93(-3.37%)
Jul 13, 2007 56.88 57.79 55.99 57.37 21,886,116 +0.97(+1.73%)
Jul 12, 2007 54.94 56.40 54.45 56.39 28,165,364 +1.94(+3.56%)
Jul 11, 2007 53.87 54.86 53.81 54.45 27,981,458 +0.94(+1.75%)
Jul 10, 2007 53.38 55.27 53.03 53.52 35,294,380 +0.04(+0.08%)
Jul 09, 2007 51.44 53.90 51.52 53.47 28,195,022 +1.91(+3.71%)
Jul 06, 2007 51.75 51.99 51.47 51.56 12,296,773 +0.20(+0.40%)
Jul 05, 2007 51.66 51.70 50.81 51.35 19,228,328 +0.06(+0.12%)
Jul 03, 2007 50.69 51.57 50.65 51.29 8,603,242 +0.39(+0.76%)
Jul 02, 2007 50.07 51.21 50.18 50.90 21,334,446 +0.96(+1.92%)
Jun 29, 2007 49.61 49.96 49.26 49.94 17,506,650 +1.12(+2.29%)
Jun 28, 2007 49.31 49.62 48.69 48.82 15,703,618 -0.33(-0.67%)
Jun 27, 2007 47.87 49.31 47.42 49.15 24,258,960 +0.93(+1.93%)
Jun 26, 2007 49.88 49.97 47.91 48.22 27,010,906 -1.43(-2.87%)
Jun 25, 2007 49.85 50.60 49.50 49.65 20,156,126 -0.45(-0.89%)
Jun 22, 2007 50.60 50.90 49.73 50.09 19,521,440 -0.59(-1.17%)
Jun 21, 2007 50.26 50.82 49.94 50.69 16,245,004 +0.94(+1.88%)
Jun 20, 2007 51.16 51.39 49.69 49.75 17,374,068 -1.29(-2.53%)
Jun 19, 2007 51.08 51.21 50.76 51.04 13,787,118 -0.29(-0.57%)
Jun 18, 2007 51.35 51.79 51.29 51.33 11,866,325 +0.11(+0.21%)
Jun 15, 2007 50.89 51.38 50.65 51.23 18,774,110 +0.83(+1.64%)
Jun 14, 2007 49.83 50.53 49.62 50.40 13,246,247 +0.94(+1.89%)
Jun 13, 2007 49.18 49.74 49.18 49.46 21,195,850 +0.40(+0.82%)
Jun 12, 2007 49.53 49.74 49.02 49.06 15,025,889 -0.48(-0.97%)
Jun 11, 2007 49.31 49.97 49.01 49.54 12,025,790 +0.37(+0.75%)
Jun 08, 2007 48.96 49.24 48.48 49.17 17,293,230 +0.02(+0.04%)
Jun 07, 2007 49.83 50.21 49.05 49.15 15,922,585 -0.73(-1.45%)
Jun 06, 2007 50.38 50.20 49.53 49.88 15,510,534 -0.57(-1.12%)
Jun 05, 2007 50.32 50.68 50.04 50.44 12,014,144 -0.08(-0.15%)
Jun 04, 2007 50.17 50.84 49.95 50.52 13,917,465 +0.35(+0.70%)
Jun 01, 2007 49.27 50.39 49.54 50.17 18,129,652 +0.91(+1.85%)
May 31, 2007 49.18 49.58 48.94 49.26 21,346,432 +0.08(+0.17%)
May 30, 2007 47.62 49.29 47.66 49.18 20,513,244 +1.24(+2.59%)
May 29, 2007 48.53 48.54 47.50 47.94 16,600,064 -0.68(-1.40%)
May 25, 2007 48.15 48.70 47.98 48.62 18,297,440 +0.78(+1.64%)
May 24, 2007 48.80 49.33 47.50 47.84 33,269,768 -0.97(-1.98%)
May 23, 2007 48.26 49.48 48.51 48.80 22,810,830 +0.55(+1.13%)
May 22, 2007 48.26 48.92 47.71 48.26 21,708,270 -0.01(-0.01%)
May 21, 2007 47.87 48.86 47.87 48.26 27,772,324 +0.64(+1.35%)
May 18, 2007 46.80 47.78 46.28 47.62 27,584,844 +1.02(+2.18%)
May 17, 2007 45.50 46.82 45.17 46.60 24,692,302 +0.89(+1.95%)
May 16, 2007 45.13 45.72 44.95 45.71 24,919,890 +0.72(+1.60%)
May 15, 2007 44.99 45.52 44.80 44.99 15,702,384 +0.00(+0.00%)
May 14, 2007 44.66 45.11 44.65 44.99 16,788,404 +0.34(+0.76%)
May 11, 2007 44.15 44.88 44.15 44.65 17,084,454 +0.71(+1.61%)
May 10, 2007 44.63 44.83 43.71 43.95 15,509,126 -0.66(-1.47%)
May 09, 2007 44.60 44.81 44.08 44.60 18,542,252 -0.09(-0.20%)
May 08, 2007 44.69 44.88 44.25 44.69 11,609,023 -0.06(-0.13%)
May 07, 2007 44.50 44.76 44.18 44.75 10,863,546 +0.10(+0.21%)
May 04, 2007 44.55 45.14 44.47 44.65 13,306,210 +0.13(+0.29%)
May 03, 2007 44.00 44.70 43.88 44.53 22,355,160 +0.36(+0.82%)
May 02, 2007 44.03 44.32 43.71 44.16 14,541,637 +0.15(+0.33%)
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.