ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.11 39.31 38.29 38.50 15,833,660 -0.50(-1.27%)
Nov 29, 2005 39.39 40.04 38.89 38.99 12,728,953 -0.28(-0.71%)
Nov 28, 2005 40.55 40.56 39.16 39.27 11,035,762 -1.44(-3.55%)
Nov 25, 2005 41.16 41.24 40.62 40.72 2,270,372 -0.07(-0.17%)
Nov 23, 2005 40.89 41.22 40.59 40.79 8,095,627 -0.18(-0.45%)
Nov 22, 2005 41.03 41.34 40.91 40.97 9,345,243 +0.10(+0.23%)
Nov 21, 2005 40.08 40.99 39.90 40.88 12,025,552 +1.29(+3.25%)
Nov 18, 2005 40.40 40.43 39.03 39.59 15,298,132 -0.54(-1.35%)
Nov 17, 2005 41.04 41.25 39.69 40.13 13,863,824 -1.03(-2.50%)
Nov 16, 2005 40.40 41.41 39.63 41.16 12,839,611 +1.16(+2.89%)
Nov 15, 2005 40.29 41.61 39.95 40.00 11,118,284 -0.29(-0.71%)
Nov 14, 2005 40.98 40.98 40.03 40.29 10,073,165 -0.11(-0.27%)
Nov 11, 2005 40.43 41.17 39.89 40.40 11,565,945 +0.07(+0.17%)
Nov 10, 2005 40.94 41.54 39.71 40.33 16,570,383 -1.40(-3.35%)
Nov 09, 2005 42.16 43.06 41.54 41.73 14,238,552 -0.65(-1.53%)
Nov 08, 2005 41.64 42.77 41.07 42.38 10,370,400 +0.55(+1.31%)
Nov 07, 2005 41.96 41.97 41.38 41.83 15,474,336 -0.32(-0.75%)
Nov 04, 2005 43.32 43.45 41.95 42.15 17,942,918 -1.22(-2.82%)
Nov 03, 2005 42.47 43.77 42.47 43.37 10,518,468 +0.93(+2.19%)
Nov 02, 2005 42.08 42.91 41.88 42.44 11,992,229 +0.36(+0.86%)
Nov 01, 2005 41.46 42.45 41.42 42.08 12,709,776 +0.48(+1.16%)
Oct 31, 2005 40.81 41.85 40.55 41.59 17,285,886 +1.35(+3.35%)
Oct 28, 2005 39.11 40.38 38.17 40.25 14,582,629 +1.50(+3.88%)
Oct 27, 2005 40.23 40.55 38.74 38.74 11,708,669 -1.21(-3.03%)
Oct 26, 2005 40.07 41.49 39.30 39.95 18,497,936 +0.23(+0.58%)
Oct 25, 2005 38.43 39.77 38.32 39.72 12,353,911 +1.36(+3.55%)
Oct 24, 2005 36.99 38.49 36.98 38.36 12,192,797 +1.37(+3.70%)
Oct 21, 2005 36.58 37.34 36.40 36.99 19,870,942 +0.25(+0.69%)
Oct 20, 2005 38.81 39.03 36.40 36.74 16,734,798 -2.42(-6.17%)
Oct 19, 2005 38.25 39.29 36.93 39.16 17,275,670 +0.94(+2.45%)
Oct 18, 2005 40.02 40.24 38.17 38.22 14,853,615 -1.87(-4.67%)
Oct 17, 2005 40.46 40.75 39.71 40.09 12,716,535 +0.44(+1.11%)
Oct 14, 2005 38.49 39.79 38.02 39.65 13,691,865 +0.81(+2.10%)
Oct 13, 2005 40.04 40.21 38.29 38.84 15,428,124 -1.54(-3.81%)
Oct 12, 2005 41.14 41.35 40.12 40.38 9,064,826 -0.73(-1.76%)
Oct 11, 2005 40.46 41.47 40.46 41.10 9,189,474 +0.88(+2.18%)
Oct 10, 2005 40.33 40.53 39.51 40.23 9,549,583 -0.24(-0.58%)
Oct 07, 2005 40.08 40.56 39.73 40.46 11,358,933 +1.01(+2.55%)
Oct 06, 2005 40.08 40.27 38.64 39.46 20,151,360 -0.78(-1.94%)
Oct 05, 2005 42.24 42.24 40.18 40.24 15,270,468 -2.00(-4.74%)
Oct 04, 2005 43.71 43.80 42.24 42.24 10,435,475 -1.63(-3.71%)
Oct 03, 2005 44.60 44.95 43.83 43.87 10,382,032 -0.60(-1.36%)
Sep 30, 2005 44.86 45.34 44.36 44.48 7,110,866 -0.64(-1.41%)
Sep 29, 2005 44.48 45.23 44.03 45.11 9,243,860 +0.90(+2.03%)
Sep 28, 2005 44.15 44.47 43.52 44.22 7,606,155 +0.33(+0.75%)
Sep 27, 2005 43.96 44.07 43.46 43.88 7,009,011 -0.25(-0.58%)
Sep 26, 2005 43.08 44.22 43.01 44.14 9,708,811 +0.69(+1.60%)
Sep 23, 2005 43.45 44.19 43.05 43.45 9,432,324 -0.94(-2.11%)
Sep 22, 2005 45.20 45.48 43.34 44.38 11,363,492 -0.43(-0.95%)
Sep 21, 2005 44.81 45.32 44.22 44.81 13,546,783 +0.97(+2.22%)
Sep 20, 2005 44.28 44.71 43.64 43.83 10,473,828 -0.81(-1.82%)
Sep 19, 2005 44.53 45.30 44.15 44.65 12,089,998 +0.66(+1.49%)
Sep 16, 2005 43.19 43.99 42.94 43.99 16,555,608 +1.02(+2.38%)
Sep 15, 2005 43.22 43.56 42.53 42.97 8,320,244 +0.04(+0.09%)
Sep 14, 2005 42.31 43.10 42.18 42.93 8,949,610 +0.81(+1.93%)
Sep 13, 2005 42.75 42.88 41.87 42.12 9,928,712 -0.61(-1.43%)
Sep 12, 2005 43.88 43.88 42.67 42.73 10,114,033 -1.18(-2.69%)
Sep 09, 2005 43.26 44.14 43.23 43.91 11,452,458 +1.16(+2.71%)
Sep 08, 2005 42.47 43.00 42.13 42.75 8,696,386 +0.33(+0.78%)
Sep 07, 2005 42.40 43.34 42.15 42.42 10,025,381 -0.07(-0.16%)
Sep 06, 2005 42.49 42.83 41.78 42.49 8,827,321 +0.01(+0.03%)
Sep 02, 2005 43.64 43.64 42.44 42.48 11,487,982 -1.42(-3.23%)
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.