Skip to main content

ConocoPhillips (NY: COP )

108.70 +0.41 (+0.38%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.50 31.84 31.15 31.23 10,126,351 -0.45(-1.41%)
Sep 29, 2005 31.24 31.76 30.92 31.68 13,163,876 +0.63(+2.03%)
Sep 28, 2005 31.00 31.23 30.56 31.05 10,831,674 +0.23(+0.75%)
Sep 27, 2005 30.87 30.95 30.52 30.82 9,981,302 -0.18(-0.58%)
Sep 26, 2005 30.25 31.05 30.20 31.00 13,825,998 +0.49(+1.60%)
Sep 23, 2005 30.51 31.03 30.23 30.51 13,432,261 -0.66(-2.11%)
Sep 22, 2005 31.74 31.93 30.44 31.16 16,182,374 -0.30(-0.95%)
Sep 21, 2005 31.46 31.83 31.05 31.46 19,291,528 +0.68(+2.22%)
Sep 20, 2005 31.09 31.40 30.65 30.78 14,915,433 -0.57(-1.82%)
Sep 19, 2005 31.27 31.81 31.00 31.35 17,216,968 +0.46(+1.49%)
Sep 16, 2005 30.33 30.89 30.16 30.89 23,576,296 +0.72(+2.38%)
Sep 15, 2005 30.35 30.59 29.86 30.17 11,848,585 +0.03(+0.09%)
Sep 14, 2005 29.71 30.27 29.62 30.15 12,744,845 +0.57(+1.93%)
Sep 13, 2005 30.02 30.11 29.40 29.57 14,139,152 -0.43(-1.43%)
Sep 12, 2005 30.81 30.82 29.96 30.00 14,403,060 -0.83(-2.70%)
Sep 09, 2005 30.38 31.00 30.36 30.83 16,309,068 +0.81(+2.71%)
Sep 08, 2005 29.82 30.20 29.58 30.02 12,384,237 +0.23(+0.78%)
Sep 07, 2005 29.77 30.44 29.60 29.79 14,276,814 -0.05(-0.16%)
Sep 06, 2005 29.84 30.07 29.34 29.84 12,570,696 +0.01(+0.03%)
Sep 02, 2005 30.65 30.65 29.80 29.83 16,359,656 -1.00(-3.23%)
Sep 01, 2005 30.17 31.27 30.16 30.83 29,802,886 +1.37(+4.64%)
Aug 31, 2005 28.90 29.70 28.88 29.46 18,835,116 +0.68(+2.38%)
Aug 30, 2005 28.27 28.83 28.24 28.77 13,145,968 +0.60(+2.12%)
Aug 29, 2005 27.90 28.33 27.79 28.18 13,152,907 +0.53(+1.92%)
Aug 26, 2005 28.32 28.37 27.64 27.64 10,936,656 -0.52(-1.84%)
Aug 25, 2005 28.18 28.18 27.72 28.16 10,527,027 -0.08(-0.28%)
Aug 24, 2005 28.14 28.57 27.93 28.24 12,843,111 +0.23(+0.81%)
Aug 23, 2005 28.32 28.46 27.63 28.02 10,531,503 -0.22(-0.79%)
Aug 22, 2005 28.61 28.86 27.88 28.24 12,947,421 +0.06(+0.22%)
Aug 19, 2005 27.77 28.26 27.74 28.18 13,057,775 +0.66(+2.39%)
Aug 18, 2005 27.41 27.65 26.91 27.52 19,023,366 -0.04(-0.16%)
Aug 17, 2005 28.57 28.77 27.25 27.56 20,895,126 -1.06(-3.71%)
Aug 16, 2005 29.35 29.35 28.57 28.63 13,251,621 -0.79(-2.67%)
Aug 15, 2005 29.71 29.76 29.28 29.41 10,413,987 -0.35(-1.17%)
Aug 12, 2005 29.71 30.04 29.32 29.76 11,988,038 +0.10(+0.33%)
Aug 11, 2005 29.49 29.84 29.27 29.66 11,386,800 +0.34(+1.16%)
Aug 10, 2005 29.04 29.40 28.78 29.32 10,735,199 +0.46(+1.59%)
Aug 09, 2005 29.19 29.22 28.64 28.86 11,065,812 -0.16(-0.55%)
Aug 08, 2005 28.74 29.23 28.73 29.02 12,935,334 +0.54(+1.91%)
Aug 05, 2005 28.86 28.91 28.20 28.48 9,085,937 -0.19(-0.67%)
Aug 04, 2005 28.70 28.85 28.51 28.67 8,533,945 +0.13(+0.44%)
Aug 03, 2005 29.03 29.04 28.40 28.55 10,832,122 -0.21(-0.75%)
Aug 02, 2005 28.30 28.77 28.26 28.76 10,345,491 +0.62(+2.19%)
Aug 01, 2005 28.10 28.45 28.06 28.14 10,053,155 +0.18(+0.66%)
Jul 29, 2005 28.50 28.52 27.88 27.96 10,925,240 -0.34(-1.20%)
Jul 28, 2005 28.08 28.35 27.90 28.30 13,586,264 +0.49(+1.75%)
Jul 27, 2005 27.81 27.87 27.52 27.81 12,668,739 +0.24(+0.86%)
Jul 26, 2005 27.89 27.89 27.47 27.58 14,195,112 -0.22(-0.80%)
Jul 25, 2005 27.27 28.18 27.27 27.80 16,002,405 +0.44(+1.60%)
Jul 22, 2005 27.01 27.53 26.98 27.36 12,662,695 +0.55(+2.03%)
Jul 21, 2005 27.04 27.21 26.58 26.82 7,850,110 -0.23(-0.86%)
Jul 20, 2005 27.01 27.31 26.77 27.05 11,879,923 -0.01(-0.03%)
Jul 19, 2005 26.51 27.07 26.46 27.06 10,788,697 +0.61(+2.31%)
Jul 18, 2005 26.40 26.59 26.19 26.45 9,577,492 -0.07(-0.25%)
Jul 15, 2005 26.80 26.85 26.31 26.51 14,395,226 -0.08(-0.32%)
Jul 14, 2005 27.48 27.80 26.36 26.60 16,350,478 -0.88(-3.19%)
Jul 13, 2005 27.63 27.75 27.38 27.47 11,962,296 -0.03(-0.11%)
Jul 12, 2005 27.34 27.73 27.18 27.51 11,700,850 +0.29(+1.08%)
Jul 11, 2005 26.60 27.34 26.54 27.21 15,738,497 +0.30(+1.11%)
Jul 08, 2005 27.25 27.39 26.77 26.91 15,634,411 -0.17(-0.61%)
Jul 07, 2005 26.49 27.17 26.43 27.08 13,441,439 +0.28(+1.05%)
Jul 06, 2005 27.50 27.68 26.76 26.80 14,819,629 -0.56(-2.06%)
Jul 05, 2005 26.83 27.44 26.69 27.36 16,043,592 +0.96(+3.62%)
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.