Skip to main content

ConocoPhillips (NY: COP )

127.43 +0.59 (+0.47%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.26 26.61 26.19 26.47 15,894,974 +0.22(+0.83%)
Dec 29, 2005 26.52 26.76 26.26 26.26 20,129,136 -0.27(-1.01%)
Dec 28, 2005 26.32 26.73 26.29 26.52 20,110,018 +0.36(+1.37%)
Dec 27, 2005 26.92 26.92 26.07 26.16 21,568,800 -0.75(-2.79%)
Dec 23, 2005 26.99 27.11 26.54 26.92 13,854,700 -0.14(-0.50%)
Dec 22, 2005 27.14 27.25 27.01 27.05 20,581,846 +0.05(+0.17%)
Dec 21, 2005 26.89 27.23 26.85 27.01 24,860,400 +0.15(+0.56%)
Dec 20, 2005 26.80 27.12 26.73 26.86 33,867,804 +0.19(+0.72%)
Dec 19, 2005 26.39 27.19 26.39 26.67 41,778,588 +0.57(+2.18%)
Dec 16, 2005 26.74 26.80 26.00 26.10 32,610,102 -0.65(-2.42%)
Dec 15, 2005 26.53 26.78 26.21 26.74 35,218,244 +0.24(+0.91%)
Dec 14, 2005 26.48 26.61 25.96 26.50 52,859,448 +0.02(+0.07%)
Dec 13, 2005 26.89 26.93 26.39 26.48 90,589,576 -1.39(-4.98%)
Dec 12, 2005 27.80 28.04 27.32 27.87 43,160,676 -0.83(-2.89%)
Dec 09, 2005 28.91 29.11 28.59 28.70 12,946,203 -0.39(-1.33%)
Dec 08, 2005 28.75 29.19 28.58 29.09 14,186,761 +0.34(+1.19%)
Dec 07, 2005 29.34 29.57 28.74 28.74 15,409,959 -0.25(-0.88%)
Dec 06, 2005 28.98 29.35 28.75 29.00 15,235,248 +0.35(+1.22%)
Dec 05, 2005 28.53 29.05 28.53 28.65 15,640,270 +0.26(+0.91%)
Dec 02, 2005 28.89 28.89 28.20 28.39 14,112,701 -0.26(-0.92%)
Dec 01, 2005 28.01 28.68 27.83 28.65 18,962,418 +1.12(+4.07%)
Nov 30, 2005 27.97 28.12 27.39 27.53 22,137,326 -0.35(-1.27%)
Nov 29, 2005 28.18 28.64 27.82 27.89 17,796,578 -0.20(-0.71%)
Nov 28, 2005 29.00 29.01 28.01 28.09 15,429,298 -1.03(-3.55%)
Nov 25, 2005 29.44 29.50 29.05 29.12 3,174,248 -0.05(-0.17%)
Nov 23, 2005 29.25 29.48 29.03 29.17 11,318,642 -0.13(-0.45%)
Nov 22, 2005 29.35 29.57 29.26 29.30 13,065,753 +0.07(+0.23%)
Nov 21, 2005 28.67 29.32 28.54 29.24 16,813,142 +0.92(+3.25%)
Nov 18, 2005 28.89 28.92 27.92 28.32 21,388,594 -0.39(-1.35%)
Nov 17, 2005 29.35 29.50 28.39 28.70 19,383,262 -0.74(-2.50%)
Nov 16, 2005 28.89 29.62 28.35 29.44 17,951,292 +0.83(+2.89%)
Nov 15, 2005 28.82 29.76 28.58 28.61 15,544,673 -0.20(-0.71%)
Nov 14, 2005 29.31 29.31 28.63 28.82 14,083,473 -0.08(-0.27%)
Nov 11, 2005 28.92 29.45 28.53 28.89 16,170,556 +0.05(+0.17%)
Nov 10, 2005 29.28 29.71 28.40 28.84 23,167,352 -1.00(-3.35%)
Nov 09, 2005 30.16 30.80 29.71 29.85 19,907,176 -0.46(-1.53%)
Nov 08, 2005 29.78 30.59 29.37 30.31 14,499,044 +0.39(+1.31%)
Nov 07, 2005 30.01 30.02 29.60 29.92 21,634,948 -0.23(-0.75%)
Nov 04, 2005 30.98 31.08 30.01 30.15 25,086,316 -0.87(-2.82%)
Nov 03, 2005 30.38 31.31 30.38 31.02 14,706,060 +0.66(+2.19%)
Nov 02, 2005 30.10 30.69 29.96 30.36 16,766,552 +0.26(+0.86%)
Nov 01, 2005 29.65 30.36 29.62 30.10 17,769,768 +0.35(+1.16%)
Oct 31, 2005 29.19 29.93 29.00 29.75 24,167,710 +0.96(+3.35%)
Oct 28, 2005 27.98 28.88 27.30 28.79 20,388,236 +1.07(+3.88%)
Oct 27, 2005 28.78 29.00 27.71 27.71 16,370,101 -0.86(-3.03%)
Oct 26, 2005 28.66 29.68 28.11 28.58 25,862,298 +0.16(+0.58%)
Oct 25, 2005 27.49 28.45 27.41 28.41 17,272,226 +0.97(+3.55%)
Oct 24, 2005 26.46 27.53 26.45 27.44 17,046,968 +0.98(+3.70%)
Oct 21, 2005 26.16 26.71 26.04 26.46 27,781,922 +0.18(+0.69%)
Oct 20, 2005 27.76 27.92 26.04 26.28 23,397,222 -1.73(-6.17%)
Oct 19, 2005 27.36 28.10 26.41 28.01 24,153,426 +0.67(+2.45%)
Oct 18, 2005 28.62 28.78 27.30 27.34 20,767,106 -1.34(-4.67%)
Oct 17, 2005 28.94 29.15 28.40 28.68 17,779,218 +0.31(+1.11%)
Oct 14, 2005 27.53 28.46 27.19 28.36 19,142,842 +0.58(+2.10%)
Oct 13, 2005 28.64 28.76 27.39 27.78 21,570,338 -1.10(-3.81%)
Oct 12, 2005 29.42 29.57 28.70 28.88 12,673,697 -0.52(-1.76%)
Oct 11, 2005 28.94 29.66 28.94 29.40 12,847,969 +0.63(+2.18%)
Oct 10, 2005 28.85 28.99 28.26 28.77 13,351,444 -0.17(-0.58%)
Oct 07, 2005 28.67 29.01 28.42 28.94 15,881,129 +0.72(+2.55%)
Oct 06, 2005 28.67 28.80 27.64 28.22 28,173,978 -0.56(-1.94%)
Oct 05, 2005 30.21 30.21 28.74 28.78 21,349,916 -1.43(-4.74%)
Oct 04, 2005 31.26 31.33 30.21 30.21 14,590,025 -1.16(-3.71%)
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.