Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.48 35.73 35.23 35.72 24,476,362 +0.80(+2.29%)
Jun 28, 2007 35.27 35.49 34.82 34.92 21,955,512 -0.24(-0.67%)
Jun 27, 2007 34.24 35.27 33.92 35.16 33,916,892 +0.66(+1.93%)
Jun 26, 2007 35.67 35.74 34.27 34.49 37,764,436 -1.02(-2.87%)
Jun 25, 2007 35.65 36.19 35.41 35.51 28,180,644 -0.32(-0.89%)
Jun 22, 2007 36.19 36.40 35.57 35.83 27,293,278 -0.42(-1.17%)
Jun 21, 2007 35.95 36.35 35.72 36.25 22,712,432 +0.67(+1.88%)
Jun 20, 2007 36.59 36.76 35.54 35.58 24,290,996 -0.92(-2.53%)
Jun 19, 2007 36.53 36.63 36.30 36.51 19,276,018 -0.21(-0.57%)
Jun 18, 2007 36.73 37.04 36.69 36.72 16,590,522 +0.08(+0.21%)
Jun 15, 2007 36.40 36.75 36.23 36.64 26,248,420 +0.59(+1.64%)
Jun 14, 2007 35.64 36.14 35.49 36.05 18,519,816 +0.67(+1.89%)
Jun 13, 2007 35.18 35.58 35.17 35.38 29,634,300 +0.29(+0.82%)
Jun 12, 2007 35.42 35.58 35.06 35.09 21,007,966 -0.34(-0.97%)
Jun 11, 2007 35.27 35.74 35.06 35.43 16,813,474 +0.26(+0.75%)
Jun 08, 2007 35.02 35.22 34.67 35.17 24,177,978 +0.01(+0.04%)
Jun 07, 2007 35.64 35.92 35.08 35.16 22,261,654 -0.52(-1.45%)
Jun 06, 2007 36.03 35.91 35.42 35.67 21,685,558 -0.41(-1.12%)
Jun 05, 2007 35.99 36.25 35.79 36.08 16,797,192 -0.05(-0.15%)
Jun 04, 2007 35.88 36.36 35.72 36.13 19,458,258 +0.25(+0.70%)
Jun 01, 2007 35.24 36.04 35.43 35.88 25,347,394 +0.65(+1.85%)
May 31, 2007 35.17 35.46 35.00 35.23 29,844,832 +0.06(+0.17%)
May 30, 2007 34.06 35.26 34.09 35.17 28,679,938 +0.89(+2.59%)
May 29, 2007 34.71 34.71 33.98 34.29 23,208,850 -0.49(-1.40%)
May 25, 2007 34.44 34.83 34.31 34.77 25,581,980 +0.56(+1.64%)
May 24, 2007 34.91 35.28 33.98 34.21 46,515,060 -0.69(-1.98%)
May 23, 2007 34.51 35.39 34.70 34.91 31,892,232 +0.39(+1.13%)
May 22, 2007 34.52 34.99 34.13 34.51 30,350,722 -0.00(-0.01%)
May 21, 2007 34.24 34.95 34.24 34.52 38,828,988 +0.46(+1.35%)
May 18, 2007 33.47 34.18 33.10 34.06 38,566,868 +0.73(+2.18%)
May 17, 2007 32.54 33.49 32.31 33.33 34,522,752 +0.64(+1.95%)
May 16, 2007 32.28 32.70 32.15 32.69 34,840,948 +0.51(+1.60%)
May 15, 2007 32.18 32.56 32.04 32.18 21,953,786 +0.00(+0.00%)
May 14, 2007 31.94 32.26 31.94 32.18 23,472,170 +0.24(+0.76%)
May 11, 2007 31.58 32.10 31.58 31.94 23,886,084 +0.50(+1.61%)
May 10, 2007 31.92 32.07 31.26 31.43 21,683,588 -0.47(-1.47%)
May 09, 2007 31.90 32.05 31.52 31.90 25,924,258 -0.06(-0.20%)
May 08, 2007 31.96 32.10 31.65 31.97 16,230,785 -0.04(-0.13%)
May 07, 2007 31.83 32.01 31.60 32.01 15,188,520 +0.07(+0.21%)
May 04, 2007 31.86 32.28 31.81 31.94 18,603,652 +0.09(+0.29%)
May 03, 2007 31.47 31.97 31.39 31.85 31,255,152 +0.26(+0.82%)
May 02, 2007 31.49 31.70 31.26 31.59 20,330,924 +0.10(+0.33%)
May 01, 2007 31.54 31.81 31.27 31.48 21,313,640 -0.07(-0.23%)
Apr 30, 2007 31.69 32.19 31.46 31.56 23,899,974 -0.31(-0.99%)
Apr 27, 2007 32.03 32.13 31.62 31.87 19,395,338 -0.31(-0.98%)
Apr 26, 2007 31.75 32.31 31.75 32.18 21,701,466 -0.04(-0.13%)
Apr 25, 2007 31.80 32.41 31.42 32.23 30,803,916 +0.54(+1.69%)
Apr 24, 2007 31.92 32.13 31.58 31.69 24,112,130 -0.44(-1.36%)
Apr 23, 2007 32.28 32.61 32.03 32.13 28,984,656 -0.30(-0.91%)
Apr 20, 2007 31.88 32.45 31.57 32.42 27,188,726 +0.90(+2.84%)
Apr 19, 2007 31.52 31.68 31.32 31.52 14,719,068 -0.25(-0.80%)
Apr 18, 2007 31.82 31.89 31.61 31.78 17,446,976 -0.27(-0.84%)
Apr 17, 2007 32.18 32.38 31.87 32.05 20,210,496 -0.08(-0.24%)
Apr 16, 2007 32.20 32.23 31.79 32.13 17,368,040 +0.03(+0.09%)
Apr 13, 2007 32.08 32.20 31.78 32.10 21,635,280 +0.02(+0.07%)
Apr 12, 2007 31.71 32.12 31.42 32.08 26,135,632 +0.57(+1.82%)
Apr 11, 2007 31.74 31.83 31.41 31.50 24,057,216 -0.10(-0.32%)
Apr 10, 2007 31.25 31.76 31.25 31.60 26,632,230 +0.47(+1.51%)
Apr 09, 2007 30.50 31.47 30.14 31.13 21,287,780 +0.21(+0.68%)
Apr 05, 2007 30.80 31.11 30.65 30.92 15,213,621 +0.10(+0.32%)
Apr 04, 2007 30.71 30.92 30.32 30.82 25,127,412 -0.05(-0.15%)
Apr 03, 2007 30.78 31.09 30.58 30.87 22,567,180 -0.16(-0.51%)
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.