ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 40.59 40.61 39.70 39.82 7,671,858 -0.48(-1.20%)
Jul 28, 2005 39.98 40.37 39.73 40.30 9,540,467 +0.69(+1.75%)
Jul 27, 2005 39.60 39.69 39.19 39.61 8,896,168 +0.34(+0.86%)
Jul 26, 2005 39.72 39.72 39.13 39.27 9,968,008 -0.32(-0.80%)
Jul 25, 2005 38.84 40.12 38.84 39.59 11,237,115 +0.62(+1.60%)
Jul 22, 2005 38.46 39.21 38.43 38.97 8,891,924 +0.78(+2.03%)
Jul 21, 2005 38.50 38.74 37.85 38.19 5,512,458 -0.33(-0.86%)
Jul 20, 2005 38.46 38.90 38.12 38.52 8,342,249 -0.01(-0.03%)
Jul 19, 2005 37.75 38.55 37.68 38.53 7,575,975 +0.87(+2.31%)
Jul 18, 2005 37.60 37.86 37.29 37.66 6,725,450 -0.10(-0.25%)
Jul 15, 2005 38.17 38.24 37.47 37.76 10,108,531 -0.12(-0.32%)
Jul 14, 2005 39.14 39.58 37.54 37.88 11,481,537 -1.25(-3.19%)
Jul 13, 2005 39.35 39.51 38.99 39.13 8,400,093 -0.04(-0.11%)
Jul 12, 2005 38.94 39.49 38.71 39.17 8,216,502 +0.42(+1.08%)
Jul 11, 2005 37.89 38.94 37.80 38.75 11,051,795 +0.43(+1.11%)
Jul 08, 2005 38.81 39.01 38.12 38.32 10,978,704 -0.24(-0.61%)
Jul 07, 2005 37.73 38.69 37.63 38.56 9,438,768 +0.40(+1.05%)
Jul 06, 2005 39.16 39.41 38.10 38.16 10,406,553 -0.80(-2.06%)
Jul 05, 2005 38.20 39.08 38.01 38.96 11,266,037 +1.36(+3.62%)
Jul 01, 2005 37.09 37.81 36.93 37.60 7,605,369 +1.02(+2.80%)
Jun 30, 2005 36.76 37.33 36.40 36.57 9,771,999 -0.18(-0.48%)
Jun 29, 2005 36.99 37.57 36.36 36.75 12,673,467 -0.21(-0.57%)
Jun 28, 2005 37.91 38.08 36.91 36.96 10,408,753 -0.90(-2.39%)
Jun 27, 2005 37.47 38.11 37.38 37.87 11,524,920 +0.83(+2.25%)
Jun 24, 2005 37.28 37.49 36.87 37.03 8,451,021 +0.13(+0.34%)
Jun 23, 2005 37.49 37.57 36.77 36.91 9,051,780 -0.25(-0.68%)
Jun 22, 2005 37.13 37.54 36.64 37.16 10,514,381 +0.11(+0.31%)
Jun 21, 2005 38.17 38.29 36.90 37.05 10,311,142 -1.20(-3.14%)
Jun 20, 2005 38.68 39.04 38.18 38.25 11,895,247 -0.36(-0.92%)
Jun 17, 2005 38.17 38.65 37.80 38.60 17,487,082 +1.32(+3.55%)
Jun 16, 2005 36.58 37.29 36.48 37.28 8,615,908 +0.81(+2.22%)
Jun 15, 2005 36.20 36.53 35.91 36.47 7,912,979 +0.50(+1.38%)
Jun 14, 2005 35.82 36.17 35.54 35.98 5,741,318 +0.35(+0.98%)
Jun 13, 2005 35.44 35.88 35.18 35.63 6,464,367 +0.04(+0.11%)
Jun 10, 2005 35.72 35.95 34.84 35.59 7,033,060 -0.20(-0.57%)
Jun 09, 2005 34.86 35.81 34.74 35.79 9,749,679 +1.12(+3.23%)
Jun 08, 2005 34.73 35.63 34.42 34.67 11,050,537 -0.09(-0.26%)
Jun 07, 2005 35.27 35.31 34.74 34.76 6,704,388 -0.35(-1.00%)
Jun 06, 2005 35.31 35.31 34.68 35.11 5,679,231 +0.11(+0.33%)
Jun 03, 2005 34.85 35.37 34.84 35.00 6,611,492 +0.05(+0.15%)
Jun 02, 2005 35.25 35.27 34.67 34.95 7,614,643 -0.09(-0.26%)
Jun 01, 2005 34.55 35.05 34.51 35.04 5,505,699 +0.73(+2.14%)
May 31, 2005 34.21 34.51 33.76 34.30 5,186,457 +0.09(+0.27%)
May 27, 2005 33.61 34.27 33.48 34.21 3,408,230 +0.79(+2.35%)
May 26, 2005 33.59 33.63 33.30 33.43 3,964,348 -0.08(-0.25%)
May 25, 2005 33.24 33.81 32.78 33.51 5,700,451 +0.32(+0.96%)
May 24, 2005 33.02 33.19 32.83 33.19 3,882,927 +0.31(+0.96%)
May 23, 2005 32.60 33.03 32.40 32.88 4,514,966 +0.71(+2.22%)
May 20, 2005 32.16 32.42 32.04 32.16 4,662,247 -0.08(-0.25%)
May 19, 2005 31.75 32.41 31.54 32.24 4,931,190 +0.50(+1.56%)
May 18, 2005 31.49 32.45 31.35 31.75 7,334,854 +0.29(+0.91%)
May 17, 2005 30.68 31.57 30.64 31.46 8,343,350 +0.67(+2.19%)
May 16, 2005 31.17 31.22 30.25 30.79 11,211,809 -0.55(-1.76%)
May 13, 2005 31.91 31.99 30.96 31.34 9,217,295 -0.58(-1.80%)
May 12, 2005 33.50 33.50 31.81 31.91 6,953,368 -1.80(-5.34%)
May 11, 2005 33.02 33.75 33.02 33.71 5,053,165 +0.34(+1.03%)
May 10, 2005 33.72 33.91 33.24 33.37 4,877,590 -0.59(-1.74%)
May 09, 2005 33.48 34.00 33.37 33.96 4,409,966 +0.59(+1.75%)
May 06, 2005 33.69 33.95 33.37 33.37 4,427,571 -0.03(-0.09%)
May 05, 2005 33.21 33.65 32.97 33.40 5,733,616 +0.31(+0.92%)
May 04, 2005 33.16 33.31 32.69 33.10 6,604,418 +0.18(+0.53%)
May 03, 2005 33.80 33.84 32.69 32.92 5,848,204 -1.02(-3.00%)
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.