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 (%)
Jul 31, 2007 37.50 37.71 36.71 36.79 27,492,566 -0.25(-0.68%)
Jul 30, 2007 36.63 37.20 36.18 37.04 26,599,536 +0.72(+1.99%)
Jul 27, 2007 36.87 37.29 35.98 36.31 38,431,972 -0.91(-2.46%)
Jul 26, 2007 37.77 38.21 36.04 37.23 41,336,428 -1.13(-2.94%)
Jul 25, 2007 37.58 38.66 36.99 38.36 31,880,776 +0.89(+2.38%)
Jul 24, 2007 38.72 38.74 37.24 37.46 34,954,844 -1.50(-3.85%)
Jul 23, 2007 39.22 39.24 38.23 38.96 26,660,402 -0.30(-0.78%)
Jul 20, 2007 39.63 39.67 38.96 39.27 25,727,684 -0.48(-1.21%)
Jul 19, 2007 40.00 40.24 39.72 39.75 20,695,466 -0.02(-0.05%)
Jul 18, 2007 38.90 39.84 38.89 39.77 29,927,672 +0.65(+1.65%)
Jul 17, 2007 39.93 40.23 38.97 39.12 31,587,668 -0.52(-1.32%)
Jul 16, 2007 40.77 41.01 38.99 39.65 56,536,768 -1.38(-3.37%)
Jul 13, 2007 40.68 41.34 40.04 41.03 30,599,372 +0.70(+1.73%)
Jul 12, 2007 39.29 40.34 38.95 40.33 39,378,504 +1.39(+3.56%)
Jul 11, 2007 38.53 39.24 38.49 38.95 39,121,380 +0.67(+1.75%)
Jul 10, 2007 38.18 39.53 37.93 38.28 49,345,712 +0.03(+0.08%)
Jul 09, 2007 36.79 38.56 36.85 38.25 39,419,968 +1.37(+3.71%)
Jul 06, 2007 37.02 37.19 36.81 36.88 17,192,340 +0.15(+0.40%)
Jul 05, 2007 36.95 36.98 36.34 36.73 26,883,472 +0.05(+0.12%)
Jul 03, 2007 36.25 36.89 36.23 36.69 12,028,347 +0.28(+0.76%)
Jul 02, 2007 35.81 36.63 35.89 36.41 29,828,072 +0.69(+1.92%)
Jun 29, 2007 35.48 35.73 35.23 35.72 24,476,362 +0.80(+2.29%)
Jun 28, 2007 35.27 35.49 34.82 34.92 21,955,512 -0.24(-0.67%)
Jun 27, 2007 34.24 35.27 33.92 35.16 33,916,892 +0.66(+1.93%)
Jun 26, 2007 35.67 35.74 34.27 34.49 37,764,436 -1.02(-2.87%)
Jun 25, 2007 35.65 36.19 35.41 35.51 28,180,644 -0.32(-0.89%)
Jun 22, 2007 36.19 36.40 35.57 35.83 27,293,278 -0.42(-1.17%)
Jun 21, 2007 35.95 36.35 35.72 36.25 22,712,432 +0.67(+1.88%)
Jun 20, 2007 36.59 36.76 35.54 35.58 24,290,996 -0.92(-2.53%)
Jun 19, 2007 36.53 36.63 36.30 36.51 19,276,018 -0.21(-0.57%)
Jun 18, 2007 36.73 37.04 36.69 36.72 16,590,522 +0.08(+0.21%)
Jun 15, 2007 36.40 36.75 36.23 36.64 26,248,420 +0.59(+1.64%)
Jun 14, 2007 35.64 36.14 35.49 36.05 18,519,816 +0.67(+1.89%)
Jun 13, 2007 35.18 35.58 35.17 35.38 29,634,300 +0.29(+0.82%)
Jun 12, 2007 35.42 35.58 35.06 35.09 21,007,966 -0.34(-0.97%)
Jun 11, 2007 35.27 35.74 35.06 35.43 16,813,474 +0.26(+0.75%)
Jun 08, 2007 35.02 35.22 34.67 35.17 24,177,978 +0.01(+0.04%)
Jun 07, 2007 35.64 35.92 35.08 35.16 22,261,654 -0.52(-1.45%)
Jun 06, 2007 36.03 35.91 35.42 35.67 21,685,558 -0.41(-1.12%)
Jun 05, 2007 35.99 36.25 35.79 36.08 16,797,192 -0.05(-0.15%)
Jun 04, 2007 35.88 36.36 35.72 36.13 19,458,258 +0.25(+0.70%)
Jun 01, 2007 35.24 36.04 35.43 35.88 25,347,394 +0.65(+1.85%)
May 31, 2007 35.17 35.46 35.00 35.23 29,844,832 +0.06(+0.17%)
May 30, 2007 34.06 35.26 34.09 35.17 28,679,938 +0.89(+2.59%)
May 29, 2007 34.71 34.71 33.98 34.29 23,208,850 -0.49(-1.40%)
May 25, 2007 34.44 34.83 34.31 34.77 25,581,980 +0.56(+1.64%)
May 24, 2007 34.91 35.28 33.98 34.21 46,515,060 -0.69(-1.98%)
May 23, 2007 34.51 35.39 34.70 34.91 31,892,232 +0.39(+1.13%)
May 22, 2007 34.52 34.99 34.13 34.51 30,350,722 -0.00(-0.01%)
May 21, 2007 34.24 34.95 34.24 34.52 38,828,988 +0.46(+1.35%)
May 18, 2007 33.47 34.18 33.10 34.06 38,566,868 +0.73(+2.18%)
May 17, 2007 32.54 33.49 32.31 33.33 34,522,752 +0.64(+1.95%)
May 16, 2007 32.28 32.70 32.15 32.69 34,840,948 +0.51(+1.60%)
May 15, 2007 32.18 32.56 32.04 32.18 21,953,786 +0.00(+0.00%)
May 14, 2007 31.94 32.26 31.94 32.18 23,472,170 +0.24(+0.76%)
May 11, 2007 31.58 32.10 31.58 31.94 23,886,084 +0.50(+1.61%)
May 10, 2007 31.92 32.07 31.26 31.43 21,683,588 -0.47(-1.47%)
May 09, 2007 31.90 32.05 31.52 31.90 25,924,258 -0.06(-0.20%)
May 08, 2007 31.96 32.10 31.65 31.97 16,230,785 -0.04(-0.13%)
May 07, 2007 31.83 32.01 31.60 32.01 15,188,520 +0.07(+0.21%)
May 04, 2007 31.86 32.28 31.81 31.94 18,603,652 +0.09(+0.29%)
May 03, 2007 31.47 31.97 31.39 31.85 31,255,152 +0.26(+0.82%)
May 02, 2007 31.49 31.70 31.26 31.59 20,330,924 +0.10(+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.