ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 82.42 82.88 80.67 80.84 12,510,132 -0.55(-0.68%)
Jul 30, 2007 80.50 81.75 79.52 81.39 12,103,771 +1.59(+1.99%)
Jul 27, 2007 81.02 81.95 79.07 79.80 17,487,966 -2.01(-2.46%)
Jul 26, 2007 83.01 83.98 79.20 81.81 18,809,600 -2.48(-2.94%)
Jul 25, 2007 82.59 84.95 81.29 84.29 14,506,930 +1.96(+2.38%)
Jul 24, 2007 85.09 85.13 81.84 82.33 15,905,744 -3.30(-3.85%)
Jul 23, 2007 86.19 86.23 84.02 85.63 12,131,467 -0.67(-0.78%)
Jul 20, 2007 87.10 87.18 85.63 86.30 11,707,046 -1.06(-1.21%)
Jul 19, 2007 87.91 88.44 87.29 87.36 9,417,201 -0.04(-0.05%)
Jul 18, 2007 85.48 87.55 85.46 87.40 13,618,195 +1.42(+1.65%)
Jul 17, 2007 87.75 88.40 85.64 85.98 14,373,555 -1.15(-1.32%)
Jul 16, 2007 89.60 90.12 85.68 87.13 25,726,316 -3.04(-3.37%)
Jul 13, 2007 89.40 90.84 88.00 90.17 13,923,844 +1.53(+1.73%)
Jul 12, 2007 86.35 88.65 85.59 88.64 17,918,672 +3.05(+3.56%)
Jul 11, 2007 84.68 86.23 84.58 85.59 17,801,672 +1.47(+1.75%)
Jul 10, 2007 83.90 86.87 83.35 84.12 22,454,120 +0.07(+0.08%)
Jul 09, 2007 80.85 84.73 80.98 84.05 17,937,540 +3.01(+3.71%)
Jul 06, 2007 81.35 81.72 80.90 81.04 7,823,149 +0.32(+0.40%)
Jul 05, 2007 81.20 81.26 79.87 80.72 12,232,972 +0.10(+0.12%)
Jul 03, 2007 79.67 81.06 79.61 80.62 5,473,342 +0.61(+0.76%)
Jul 02, 2007 78.70 80.50 78.88 80.01 13,572,874 +1.51(+1.92%)
Jun 29, 2007 77.98 78.53 77.43 78.50 11,137,648 +1.76(+2.29%)
Jun 28, 2007 77.50 77.99 76.53 76.74 9,990,568 -0.52(-0.67%)
Jun 27, 2007 75.25 77.50 74.54 77.26 15,433,437 +1.46(+1.93%)
Jun 26, 2007 78.40 78.54 75.31 75.80 17,184,212 -2.24(-2.87%)
Jun 25, 2007 78.35 79.53 77.81 78.04 12,823,233 -0.70(-0.89%)
Jun 22, 2007 79.54 80.00 78.16 78.74 12,419,449 -0.93(-1.17%)
Jun 21, 2007 79.00 79.88 78.50 79.67 10,334,995 +1.47(+1.88%)
Jun 20, 2007 80.41 80.78 78.10 78.20 11,053,300 -2.03(-2.53%)
Jun 19, 2007 80.29 80.50 79.78 80.23 8,771,300 -0.46(-0.57%)
Jun 18, 2007 80.72 81.40 80.62 80.69 7,549,300 +0.17(+0.21%)
Jun 15, 2007 79.99 80.76 79.61 80.52 11,944,000 +1.30(+1.64%)
Jun 14, 2007 78.33 79.42 78.00 79.22 8,427,200 +1.47(+1.89%)
Jun 13, 2007 77.31 78.19 77.30 77.75 13,484,700 +0.64(+0.82%)
Jun 12, 2007 77.85 78.19 77.05 77.11 9,559,400 -0.76(-0.97%)
Jun 11, 2007 77.50 78.55 77.04 77.87 7,650,751 +0.58(+0.75%)
Jun 08, 2007 76.95 77.39 76.20 77.29 11,001,872 +0.03(+0.04%)
Jun 07, 2007 78.33 78.93 77.10 77.26 10,129,874 -1.14(-1.45%)
Jun 06, 2007 79.19 78.91 77.85 78.40 9,867,729 -0.89(-1.12%)
Jun 05, 2007 79.10 79.66 78.65 79.29 7,643,342 -0.12(-0.15%)
Jun 04, 2007 78.86 79.91 78.51 79.41 8,854,226 +0.55(+0.70%)
Jun 01, 2007 77.44 79.20 77.87 78.86 11,534,000 +1.43(+1.85%)
May 31, 2007 77.30 77.93 76.92 77.43 13,580,500 +0.13(+0.17%)
May 30, 2007 74.85 77.48 74.91 77.30 13,050,430 +1.95(+2.59%)
May 29, 2007 76.28 76.29 74.67 75.35 10,560,883 -1.07(-1.40%)
May 25, 2007 75.69 76.55 75.41 76.42 11,640,745 +1.23(+1.64%)
May 24, 2007 76.71 77.54 74.67 75.19 21,166,070 -1.52(-1.98%)
May 23, 2007 75.85 77.77 76.25 76.71 14,512,143 +0.86(+1.13%)
May 22, 2007 75.86 76.90 75.00 75.85 13,810,699 -0.01(-0.01%)
May 21, 2007 75.25 76.80 75.25 75.86 17,668,622 +1.01(+1.35%)
May 18, 2007 73.56 75.11 72.74 74.85 17,549,348 +1.60(+2.18%)
May 17, 2007 71.52 73.59 71.00 73.25 15,709,127 +1.40(+1.95%)
May 16, 2007 70.94 71.87 70.65 71.85 15,853,917 +1.13(+1.60%)
May 15, 2007 70.72 71.55 70.42 70.72 9,989,783 +0.00(+0.00%)
May 14, 2007 70.20 70.90 70.19 70.72 10,680,704 +0.53(+0.76%)
May 11, 2007 69.40 70.55 69.40 70.19 10,869,050 +1.11(+1.61%)
May 10, 2007 70.15 70.47 68.70 69.08 9,866,833 -1.03(-1.47%)
May 09, 2007 70.10 70.43 69.28 70.11 11,796,494 -0.14(-0.20%)
May 08, 2007 70.24 70.55 69.56 70.25 7,385,606 -0.09(-0.13%)
May 07, 2007 69.95 70.35 69.45 70.34 6,911,337 +0.15(+0.21%)
May 04, 2007 70.02 70.95 69.90 70.19 8,465,348 +0.20(+0.29%)
May 03, 2007 69.16 70.26 68.98 69.99 14,222,248 +0.57(+0.82%)
May 02, 2007 69.21 69.67 68.70 69.42 9,251,321 +0.23(+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.