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 (%)
Sep 28, 2007 40.12 40.46 39.65 39.94 15,646,191 -0.09(-0.22%)
Sep 27, 2007 40.12 40.27 39.84 40.03 23,215,906 +0.30(+0.76%)
Sep 26, 2007 40.02 40.19 39.23 39.73 22,245,192 +0.00(+0.01%)
Sep 25, 2007 40.08 40.08 39.63 39.72 22,337,608 -0.86(-2.12%)
Sep 24, 2007 40.47 40.84 40.24 40.58 27,056,926 +0.11(+0.27%)
Sep 21, 2007 40.58 40.79 40.23 40.47 21,271,294 +0.24(+0.60%)
Sep 20, 2007 40.30 40.49 38.00 40.23 15,912,898 +0.05(+0.14%)
Sep 19, 2007 40.26 40.73 40.00 40.18 23,481,890 +0.23(+0.57%)
Sep 18, 2007 38.52 40.16 38.34 39.95 24,206,988 +1.39(+3.61%)
Sep 17, 2007 38.55 38.98 38.42 38.56 15,865,213 -0.25(-0.63%)
Sep 14, 2007 38.50 39.10 38.35 38.80 15,845,874 +0.07(+0.19%)
Sep 13, 2007 38.94 39.19 38.62 38.73 17,265,004 +0.12(+0.31%)
Sep 12, 2007 37.81 38.82 37.81 38.61 21,906,906 +0.60(+1.58%)
Sep 11, 2007 37.62 38.16 36.87 38.01 25,690,272 +0.61(+1.63%)
Sep 10, 2007 37.73 37.82 36.83 37.40 21,071,872 -0.28(-0.75%)
Sep 07, 2007 37.66 37.98 37.39 37.68 19,149,048 -0.37(-0.98%)
Sep 06, 2007 37.66 38.18 37.58 38.06 21,451,814 +0.69(+1.84%)
Sep 05, 2007 37.86 37.86 37.06 37.37 21,926,244 -0.62(-1.63%)
Sep 04, 2007 37.18 38.30 37.12 37.99 19,959,622 +0.72(+1.94%)
Aug 31, 2007 37.52 37.68 37.12 37.27 19,537,386 +0.27(+0.74%)
Aug 30, 2007 36.97 37.42 36.77 36.99 20,639,852 -0.22(-0.59%)
Aug 29, 2007 36.19 37.36 36.01 37.21 20,344,734 +1.35(+3.76%)
Aug 28, 2007 36.49 36.70 35.79 35.86 20,378,134 -0.99(-2.68%)
Aug 27, 2007 36.42 37.10 36.41 36.85 23,935,600 +0.11(+0.30%)
Aug 24, 2007 36.31 36.86 36.21 36.74 20,069,612 +0.61(+1.69%)
Aug 23, 2007 36.29 36.34 35.59 36.13 20,015,774 +0.23(+0.63%)
Aug 22, 2007 35.80 36.00 35.55 35.91 26,595,624 +0.30(+0.84%)
Aug 21, 2007 35.97 36.26 35.40 35.60 25,622,564 -0.74(-2.03%)
Aug 20, 2007 35.91 36.59 35.61 36.34 25,916,802 +0.33(+0.92%)
Aug 17, 2007 35.91 36.41 35.53 36.01 32,778,760 +0.84(+2.39%)
Aug 16, 2007 34.59 35.44 33.56 35.17 48,824,428 -0.05(-0.13%)
Aug 15, 2007 35.93 36.46 35.07 35.21 31,484,370 -0.67(-1.88%)
Aug 14, 2007 36.36 36.58 35.75 35.89 25,206,742 -0.15(-0.43%)
Aug 13, 2007 35.96 36.57 35.73 36.04 23,932,964 +0.45(+1.27%)
Aug 10, 2007 35.27 35.86 34.59 35.59 37,036,568 -0.01(-0.03%)
Aug 09, 2007 35.81 36.58 35.60 35.60 27,864,474 -1.11(-3.02%)
Aug 08, 2007 36.46 37.28 36.18 36.71 26,619,692 +0.31(+0.86%)
Aug 07, 2007 35.45 36.83 35.13 36.40 34,884,228 +0.47(+1.30%)
Aug 06, 2007 35.46 36.01 34.24 35.93 37,293,208 +0.36(+1.02%)
Aug 03, 2007 35.75 36.52 35.33 35.56 32,091,572 -0.96(-2.63%)
Aug 02, 2007 36.91 37.09 35.89 36.52 30,359,054 -0.22(-0.61%)
Aug 01, 2007 36.47 37.58 35.66 36.75 36,815,432 -0.04(-0.11%)
Jul 31, 2007 37.51 37.72 36.71 36.79 27,490,500 -0.25(-0.68%)
Jul 30, 2007 36.63 37.20 36.19 37.04 26,597,538 +0.72(+1.99%)
Jul 27, 2007 36.87 37.29 35.98 36.31 38,429,084 -0.91(-2.46%)
Jul 26, 2007 37.78 38.22 36.04 37.23 41,333,324 -1.13(-2.94%)
Jul 25, 2007 37.58 38.66 36.99 38.36 31,878,382 +0.89(+2.38%)
Jul 24, 2007 38.72 38.74 37.24 37.47 34,952,216 -1.50(-3.85%)
Jul 23, 2007 39.22 39.24 38.24 38.97 26,658,400 -0.30(-0.78%)
Jul 20, 2007 39.64 39.67 38.97 39.27 25,725,752 -0.48(-1.21%)
Jul 19, 2007 40.01 40.25 39.72 39.76 20,693,912 -0.02(-0.05%)
Jul 18, 2007 38.90 39.84 38.89 39.77 29,925,424 +0.65(+1.65%)
Jul 17, 2007 39.93 40.23 38.97 39.13 31,585,296 -0.52(-1.32%)
Jul 16, 2007 40.77 41.01 38.99 39.65 56,532,520 -1.38(-3.37%)
Jul 13, 2007 40.68 41.34 40.05 41.03 30,597,074 +0.70(+1.73%)
Jul 12, 2007 39.30 40.34 38.95 40.34 39,375,544 +1.39(+3.56%)
Jul 11, 2007 38.54 39.24 38.49 38.95 39,118,440 +0.67(+1.75%)
Jul 10, 2007 38.18 39.53 37.93 38.28 49,342,004 +0.03(+0.08%)
Jul 09, 2007 36.79 38.56 36.85 38.25 39,417,008 +1.37(+3.71%)
Jul 06, 2007 37.02 37.19 36.82 36.88 17,191,048 +0.15(+0.40%)
Jul 05, 2007 36.95 36.98 36.35 36.73 26,881,452 +0.05(+0.12%)
Jul 03, 2007 36.26 36.89 36.23 36.69 12,027,444 +0.28(+0.76%)
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.