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 (%)
Aug 31, 2005 29.44 30.25 29.42 30.01 18,491,906 +0.70(+2.38%)
Aug 30, 2005 28.79 29.37 28.77 29.31 12,906,426 +0.61(+2.12%)
Aug 29, 2005 28.42 28.85 28.31 28.70 12,913,238 +0.54(+1.92%)
Aug 26, 2005 28.85 28.89 28.16 28.16 10,737,371 -0.53(-1.84%)
Aug 25, 2005 28.70 28.70 28.23 28.69 10,335,206 -0.08(-0.28%)
Aug 24, 2005 28.67 29.10 28.44 28.77 12,609,087 +0.23(+0.81%)
Aug 23, 2005 28.85 28.99 28.14 28.54 10,339,601 -0.23(-0.79%)
Aug 22, 2005 29.15 29.40 28.40 28.76 12,711,496 +0.06(+0.22%)
Aug 19, 2005 28.29 28.78 28.25 28.70 12,819,839 +0.67(+2.39%)
Aug 18, 2005 27.92 28.17 27.41 28.03 18,676,726 -0.05(-0.16%)
Aug 17, 2005 29.10 29.31 27.76 28.08 20,514,380 -1.08(-3.71%)
Aug 16, 2005 29.89 29.89 29.10 29.16 13,010,153 -0.80(-2.67%)
Aug 15, 2005 30.26 30.31 29.82 29.96 10,224,226 -0.36(-1.17%)
Aug 12, 2005 30.26 30.60 29.86 30.31 11,769,595 +0.10(+0.33%)
Aug 11, 2005 30.03 30.40 29.81 30.21 11,179,313 +0.35(+1.16%)
Aug 10, 2005 29.58 29.95 29.31 29.87 10,539,585 +0.47(+1.59%)
Aug 09, 2005 29.73 29.76 29.17 29.40 10,864,174 -0.16(-0.55%)
Aug 08, 2005 29.28 29.78 29.26 29.56 12,699,629 +0.56(+1.91%)
Aug 05, 2005 29.40 29.45 28.72 29.01 8,920,375 -0.20(-0.67%)
Aug 04, 2005 29.24 29.39 29.04 29.20 8,378,441 +0.13(+0.44%)
Aug 03, 2005 29.57 29.58 28.92 29.08 10,634,742 -0.22(-0.75%)
Aug 02, 2005 28.82 29.30 28.78 29.30 10,156,978 +0.63(+2.19%)
Aug 01, 2005 28.62 28.98 28.59 28.67 9,869,969 +0.19(+0.65%)
Jul 29, 2005 29.03 29.05 28.39 28.48 10,726,163 -0.35(-1.20%)
Jul 28, 2005 28.60 28.87 28.42 28.83 13,338,698 +0.50(+1.75%)
Jul 27, 2005 28.32 28.39 28.03 28.33 12,437,892 +0.24(+0.86%)
Jul 26, 2005 28.41 28.41 27.98 28.09 13,936,452 -0.23(-0.80%)
Jul 25, 2005 27.78 28.70 27.78 28.32 15,710,813 +0.45(+1.60%)
Jul 22, 2005 27.51 28.04 27.48 27.87 12,431,959 +0.56(+2.03%)
Jul 21, 2005 27.54 27.71 27.07 27.32 7,707,067 -0.24(-0.86%)
Jul 20, 2005 27.51 27.82 27.27 27.55 11,663,449 -0.01(-0.03%)
Jul 19, 2005 27.00 27.58 26.95 27.56 10,592,108 +0.62(+2.31%)
Jul 18, 2005 26.89 27.08 26.67 26.94 9,402,974 -0.07(-0.25%)
Jul 15, 2005 27.30 27.35 26.80 27.01 14,132,920 -0.09(-0.32%)
Jul 14, 2005 27.99 28.31 26.85 27.09 16,052,544 -0.89(-3.19%)
Jul 13, 2005 28.14 28.26 27.89 27.98 11,744,322 -0.03(-0.11%)
Jul 12, 2005 27.85 28.24 27.68 28.02 11,487,640 +0.30(+1.08%)
Jul 11, 2005 27.10 27.85 27.03 27.72 15,451,714 +0.30(+1.11%)
Jul 08, 2005 27.76 27.90 27.27 27.41 15,349,524 -0.17(-0.61%)
Jul 07, 2005 26.98 27.67 26.92 27.58 13,196,512 +0.29(+1.05%)
Jul 06, 2005 28.01 28.19 27.25 27.29 14,549,589 -0.57(-2.06%)
Jul 05, 2005 27.32 27.95 27.19 27.87 15,751,250 +0.97(+3.62%)
Jul 01, 2005 26.53 27.04 26.41 26.89 10,633,203 +0.73(+2.80%)
Jun 30, 2005 26.29 26.70 26.03 26.16 13,662,408 -0.13(-0.48%)
Jun 29, 2005 26.46 26.87 26.01 26.29 17,719,002 -0.15(-0.57%)
Jun 28, 2005 27.12 27.23 26.40 26.44 14,552,666 -0.65(-2.39%)
Jun 27, 2005 26.80 27.26 26.74 27.08 16,113,198 +0.60(+2.25%)
Jun 24, 2005 26.67 26.82 26.37 26.49 11,815,525 +0.09(+0.34%)
Jun 23, 2005 26.82 26.87 26.30 26.40 12,655,457 -0.18(-0.68%)
Jun 22, 2005 26.56 26.85 26.21 26.58 14,700,346 +0.08(+0.31%)
Jun 21, 2005 27.30 27.39 26.39 26.50 14,416,193 -0.86(-3.14%)
Jun 20, 2005 27.67 27.92 27.31 27.36 16,630,959 -0.25(-0.92%)
Jun 17, 2005 27.30 27.64 27.03 27.61 24,449,006 +0.95(+3.55%)
Jun 16, 2005 26.16 26.67 26.09 26.67 12,046,056 +0.58(+2.22%)
Jun 15, 2005 25.89 26.13 25.69 26.09 11,063,278 +0.36(+1.38%)
Jun 14, 2005 25.62 25.87 25.42 25.73 8,027,041 +0.25(+0.98%)
Jun 13, 2005 25.35 25.66 25.16 25.48 9,037,948 +0.03(+0.11%)
Jun 10, 2005 25.55 25.71 24.92 25.45 9,833,049 -0.15(-0.57%)
Jun 09, 2005 24.94 25.61 24.84 25.60 13,631,202 +0.80(+3.23%)
Jun 08, 2005 24.84 25.48 24.62 24.80 15,449,956 -0.06(-0.26%)
Jun 07, 2005 25.23 25.25 24.84 24.86 9,373,525 -0.25(-1.00%)
Jun 06, 2005 25.25 25.25 24.80 25.11 7,940,235 +0.08(+0.33%)
Jun 03, 2005 24.93 25.30 24.92 25.03 9,243,646 +0.04(+0.15%)
Jun 02, 2005 25.21 25.23 24.80 25.00 10,646,169 +12.46(+99.47%)
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.