ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 43.39 44.13 43.06 43.67 9,790,861 +0.44(+1.02%)
Jul 28, 2006 43.18 43.40 42.64 43.23 14,831,766 -0.04(-0.09%)
Jul 27, 2006 44.18 44.44 43.10 43.27 14,224,720 -0.38(-0.86%)
Jul 26, 2006 43.07 44.49 42.69 43.64 20,989,624 +0.73(+1.70%)
Jul 25, 2006 42.28 43.00 42.02 42.91 13,417,735 +1.06(+2.54%)
Jul 24, 2006 40.48 42.22 40.67 41.85 12,671,895 +1.37(+3.38%)
Jul 21, 2006 41.38 41.38 40.37 40.48 13,934,400 -0.51(-1.24%)
Jul 20, 2006 41.92 42.21 40.97 40.99 11,817,283 -0.93(-2.22%)
Jul 19, 2006 41.59 42.10 41.22 41.92 17,277,084 +0.30(+0.72%)
Jul 18, 2006 41.82 41.99 41.03 41.62 13,601,012 +0.17(+0.41%)
Jul 17, 2006 42.37 42.76 41.07 41.45 17,405,348 -1.46(-3.41%)
Jul 14, 2006 43.07 43.19 42.15 42.91 13,057,154 +0.24(+0.55%)
Jul 13, 2006 43.48 43.66 42.54 42.68 13,940,059 -0.55(-1.28%)
Jul 12, 2006 43.42 43.90 43.16 43.23 14,963,487 +0.03(+0.06%)
Jul 11, 2006 43.13 43.38 42.74 43.20 9,704,724 +0.36(+0.85%)
Jul 10, 2006 42.74 43.35 42.37 42.84 10,353,896 +0.10(+0.22%)
Jul 07, 2006 43.26 43.88 42.64 42.75 14,747,987 -0.24(-0.56%)
Jul 06, 2006 43.01 43.57 42.89 42.99 15,878,929 +0.00(+0.00%)
Jul 05, 2006 42.25 43.21 41.94 42.99 18,826,924 +0.48(+1.12%)
Jul 03, 2006 42.17 42.64 41.98 42.51 5,569,830 +0.82(+1.97%)
Jun 30, 2006 42.06 42.39 41.50 41.69 10,394,764 -0.28(-0.67%)
Jun 29, 2006 41.03 41.99 41.00 41.97 14,868,862 +1.16(+2.85%)
Jun 28, 2006 40.27 40.95 40.06 40.81 13,228,799 +0.88(+2.22%)
Jun 27, 2006 39.59 40.77 39.59 39.92 17,340,116 +0.41(+1.05%)
Jun 26, 2006 38.84 39.64 38.58 39.51 10,350,124 +0.53(+1.37%)
Jun 23, 2006 38.81 39.59 38.81 38.97 11,891,160 +0.32(+0.82%)
Jun 22, 2006 38.30 38.76 37.89 38.66 13,580,578 +0.58(+1.52%)
Jun 21, 2006 37.60 38.55 37.41 38.08 16,912,888 +0.67(+1.79%)
Jun 20, 2006 38.04 38.14 37.29 37.41 16,163,904 -0.25(-0.68%)
Jun 19, 2006 38.91 38.92 37.55 37.66 15,522,592 -1.25(-3.22%)
Jun 16, 2006 38.88 39.29 38.30 38.92 17,522,450 -0.37(-0.94%)
Jun 15, 2006 38.13 39.44 38.05 39.29 19,687,822 +1.46(+3.85%)
Jun 14, 2006 36.84 37.84 36.80 37.83 17,670,518 +0.99(+2.68%)
Jun 13, 2006 37.75 38.11 36.68 36.84 24,766,922 -1.09(-2.88%)
Jun 12, 2006 38.64 39.00 37.87 37.94 14,321,546 -0.60(-1.55%)
Jun 09, 2006 39.03 39.37 38.34 38.53 15,308,192 -0.33(-0.85%)
Jun 08, 2006 38.16 38.91 37.38 38.87 30,223,738 +0.36(+0.94%)
Jun 07, 2006 39.37 39.47 38.48 38.50 20,360,572 -0.88(-2.23%)
Jun 06, 2006 39.76 40.02 39.14 39.38 20,345,010 -0.41(-1.02%)
Jun 05, 2006 41.51 41.59 39.79 39.79 17,589,568 -1.25(-3.05%)
Jun 02, 2006 40.88 41.29 40.37 41.04 11,108,224 +0.52(+1.27%)
Jun 01, 2006 39.83 40.72 39.68 40.53 13,910,665 +0.26(+0.65%)
May 31, 2006 39.51 40.29 39.29 40.26 14,293,724 +0.83(+2.11%)
May 30, 2006 40.75 40.87 39.41 39.43 13,584,822 -0.94(-2.33%)
May 26, 2006 40.08 40.53 39.62 40.37 12,005,904 +0.45(+1.13%)
May 25, 2006 39.32 40.34 39.08 39.92 21,162,212 +1.02(+2.62%)
May 24, 2006 39.51 39.66 38.50 38.90 23,997,348 -0.99(-2.47%)
May 23, 2006 40.46 41.33 39.65 39.89 17,612,830 +0.08(+0.21%)
May 22, 2006 39.46 40.23 38.82 39.81 18,167,534 -0.10(-0.24%)
May 19, 2006 39.72 40.41 38.90 39.90 18,786,998 +0.18(+0.45%)
May 18, 2006 40.40 40.49 39.71 39.72 15,307,092 -0.68(-1.68%)
May 17, 2006 41.13 41.63 40.00 40.40 19,934,602 -0.72(-1.75%)
May 16, 2006 40.72 41.80 40.56 41.12 18,228,836 +0.71(+1.76%)
May 15, 2006 40.91 41.06 39.86 40.41 20,965,260 -1.06(-2.56%)
May 12, 2006 42.31 42.43 41.38 41.47 15,254,121 -1.08(-2.53%)
May 11, 2006 43.44 43.60 42.44 42.55 13,424,494 -0.53(-1.23%)
May 10, 2006 42.52 43.23 42.35 43.08 11,200,963 +0.34(+0.80%)
May 09, 2006 42.68 43.22 42.50 42.73 11,766,355 +0.13(+0.30%)
May 08, 2006 41.91 42.71 41.68 42.61 14,445,250 +0.08(+0.18%)
May 05, 2006 42.78 43.08 42.36 42.53 13,316,194 +0.19(+0.45%)
May 04, 2006 42.53 42.94 41.47 42.34 16,525,743 -0.60(-1.41%)
May 03, 2006 44.01 44.03 42.56 42.94 13,606,199 -1.07(-2.43%)
May 02, 2006 43.48 44.15 43.27 44.01 12,477,143 +0.88(+2.04%)
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.