Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.90 29.70 28.88 29.46 18,836,530 +0.68(+2.38%)
Aug 30, 2005 28.27 28.83 28.24 28.77 13,146,955 +0.60(+2.12%)
Aug 29, 2005 27.90 28.33 27.79 28.17 13,153,894 +0.53(+1.92%)
Aug 26, 2005 28.32 28.37 27.64 27.64 10,937,477 -0.52(-1.84%)
Aug 25, 2005 28.17 28.18 27.72 28.16 10,527,817 -0.08(-0.28%)
Aug 24, 2005 28.14 28.57 27.92 28.24 12,844,075 +0.23(+0.81%)
Aug 23, 2005 28.32 28.46 27.63 28.01 10,532,294 -0.22(-0.79%)
Aug 22, 2005 28.61 28.86 27.88 28.24 12,948,393 +0.06(+0.22%)
Aug 19, 2005 27.77 28.25 27.74 28.17 13,058,755 +0.66(+2.39%)
Aug 18, 2005 27.41 27.65 26.91 27.52 19,024,794 -0.04(-0.16%)
Aug 17, 2005 28.57 28.77 27.25 27.56 20,896,694 -1.06(-3.71%)
Aug 16, 2005 29.34 29.34 28.57 28.63 13,252,616 -0.79(-2.67%)
Aug 15, 2005 29.71 29.76 29.28 29.41 10,414,768 -0.35(-1.17%)
Aug 12, 2005 29.71 30.04 29.31 29.76 11,988,938 +0.10(+0.33%)
Aug 11, 2005 29.48 29.84 29.27 29.66 11,387,655 +0.34(+1.16%)
Aug 10, 2005 29.04 29.40 28.78 29.32 10,736,005 +0.46(+1.59%)
Aug 09, 2005 29.18 29.21 28.63 28.86 11,066,643 -0.16(-0.55%)
Aug 08, 2005 28.74 29.23 28.73 29.02 12,936,305 +0.54(+1.91%)
Aug 05, 2005 28.86 28.91 28.20 28.48 9,086,619 -0.19(-0.67%)
Aug 04, 2005 28.70 28.85 28.50 28.67 8,534,585 +0.13(+0.44%)
Aug 03, 2005 29.03 29.04 28.39 28.54 10,832,935 -0.21(-0.75%)
Aug 02, 2005 28.29 28.76 28.25 28.76 10,346,268 +0.62(+2.19%)
Aug 01, 2005 28.10 28.45 28.06 28.14 10,053,909 +0.18(+0.65%)
Jul 29, 2005 28.50 28.52 27.87 27.96 10,926,060 -0.34(-1.20%)
Jul 28, 2005 28.08 28.34 27.90 28.30 13,587,284 +0.49(+1.75%)
Jul 27, 2005 27.80 27.87 27.52 27.81 12,669,690 +0.24(+0.86%)
Jul 26, 2005 27.89 27.89 27.47 27.58 14,196,177 -0.22(-0.80%)
Jul 25, 2005 27.27 28.17 27.27 27.80 16,003,606 +0.44(+1.60%)
Jul 22, 2005 27.00 27.53 26.98 27.36 12,663,646 +0.55(+2.03%)
Jul 21, 2005 27.04 27.20 26.58 26.82 7,850,699 -0.23(-0.86%)
Jul 20, 2005 27.00 27.31 26.77 27.05 11,880,814 -0.01(-0.03%)
Jul 19, 2005 26.50 27.07 26.46 27.06 10,789,507 +0.61(+2.31%)
Jul 18, 2005 26.40 26.58 26.19 26.45 9,578,211 -0.07(-0.25%)
Jul 15, 2005 26.80 26.85 26.31 26.51 14,396,306 -0.08(-0.32%)
Jul 14, 2005 27.48 27.79 26.36 26.60 16,351,706 -0.88(-3.19%)
Jul 13, 2005 27.63 27.75 27.38 27.47 11,963,194 -0.03(-0.11%)
Jul 12, 2005 27.34 27.73 27.18 27.50 11,701,728 +0.29(+1.08%)
Jul 11, 2005 26.60 27.34 26.54 27.21 15,739,678 +0.30(+1.11%)
Jul 08, 2005 27.25 27.39 26.77 26.91 15,635,584 -0.17(-0.61%)
Jul 07, 2005 26.49 27.16 26.42 27.08 13,442,447 +0.28(+1.05%)
Jul 06, 2005 27.50 27.67 26.75 26.79 14,820,741 -0.56(-2.06%)
Jul 05, 2005 26.82 27.44 26.69 27.36 16,044,796 +0.96(+3.62%)
Jul 01, 2005 26.04 26.55 25.93 26.40 10,831,368 +0.72(+2.80%)
Jun 30, 2005 25.81 26.21 25.56 25.68 13,917,026 -0.12(-0.48%)
Jun 29, 2005 25.98 26.38 25.53 25.81 18,049,220 -0.15(-0.57%)
Jun 28, 2005 26.62 26.74 25.92 25.95 14,823,875 -0.63(-2.39%)
Jun 27, 2005 26.31 26.76 26.25 26.59 16,413,490 +0.59(+2.25%)
Jun 24, 2005 26.18 26.32 25.89 26.00 12,035,724 +0.09(+0.34%)
Jun 23, 2005 26.32 26.38 25.82 25.91 12,891,309 -0.18(-0.68%)
Jun 22, 2005 26.07 26.36 25.73 26.09 14,974,308 +0.08(+0.31%)
Jun 21, 2005 26.80 26.89 25.91 26.01 14,684,859 -0.84(-3.14%)
Jun 20, 2005 27.16 27.41 26.81 26.86 16,940,900 -0.25(-0.92%)
Jun 17, 2005 26.80 27.14 26.54 27.11 24,904,648 +0.93(+3.55%)
Jun 16, 2005 25.69 26.18 25.61 26.18 12,270,551 +0.57(+2.22%)
Jun 15, 2005 25.42 25.65 25.22 25.61 11,269,458 +0.35(+1.38%)
Jun 14, 2005 25.15 25.40 24.96 25.26 8,176,636 +0.25(+0.98%)
Jun 13, 2005 24.88 25.19 24.70 25.02 9,206,383 +0.03(+0.11%)
Jun 10, 2005 25.08 25.24 24.46 24.99 10,016,301 -0.14(-0.57%)
Jun 09, 2005 24.48 25.15 24.39 25.13 13,885,238 +0.79(+3.23%)
Jun 08, 2005 24.39 25.02 24.17 24.35 15,737,887 -0.06(-0.26%)
Jun 07, 2005 24.77 24.79 24.39 24.41 9,548,214 -0.25(-1.00%)
Jun 06, 2005 24.79 24.79 24.35 24.65 8,088,212 +0.08(+0.33%)
Jun 03, 2005 24.47 24.84 24.46 24.57 9,415,914 +0.04(+0.15%)
Jun 02, 2005 24.75 24.77 24.35 24.54 10,844,576 +12.24(+99.47%)
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.