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 37.51 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.