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 (%)
Nov 30, 2006 30.34 30.79 30.18 30.63 28,848,680 +0.39(+1.28%)
Nov 29, 2006 29.70 30.54 29.68 30.24 28,326,344 +0.70(+2.37%)
Nov 28, 2006 29.33 29.84 29.29 29.54 21,379,516 +0.33(+1.12%)
Nov 27, 2006 29.34 29.58 29.19 29.21 16,215,049 -0.05(-0.16%)
Nov 24, 2006 29.30 29.59 29.24 29.26 5,678,453 -0.09(-0.31%)
Nov 22, 2006 29.44 29.58 28.94 29.35 22,569,440 +0.08(+0.26%)
Nov 21, 2006 28.81 29.38 28.74 29.27 27,703,364 +0.68(+2.39%)
Nov 20, 2006 28.28 28.93 28.21 28.59 20,288,038 +0.05(+0.19%)
Nov 17, 2006 28.03 28.64 28.01 28.53 23,728,160 +0.20(+0.69%)
Nov 16, 2006 29.35 29.37 28.31 28.34 26,777,794 -0.78(-2.67%)
Nov 15, 2006 28.88 29.32 28.75 29.12 18,855,076 +0.24(+0.82%)
Nov 14, 2006 28.94 29.05 28.70 28.88 17,967,302 +0.18(+0.62%)
Nov 13, 2006 28.31 29.02 28.26 28.70 21,531,580 -0.01(-0.03%)
Nov 10, 2006 28.76 28.87 28.47 28.71 13,558,980 -0.10(-0.35%)
Nov 09, 2006 28.67 29.23 28.55 28.81 31,108,106 +0.43(+1.51%)
Nov 08, 2006 27.71 28.54 27.65 28.38 33,467,958 +0.63(+2.26%)
Nov 07, 2006 27.98 27.98 27.55 27.75 19,679,124 -0.03(-0.10%)
Nov 06, 2006 27.80 28.11 27.68 27.78 25,518,870 +0.04(+0.13%)
Nov 03, 2006 27.37 27.96 27.36 27.75 22,999,704 +0.58(+2.13%)
Nov 02, 2006 27.08 27.35 26.86 27.17 20,011,378 +0.00(+0.00%)
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.