Skip to main content

ConocoPhillips (NY: COP )

127.42 +0.58 (+0.46%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.94 33.10 32.62 32.74 15,540,278 -0.33(-0.99%)
Dec 28, 2006 32.89 33.28 32.81 33.07 15,799,378 +0.24(+0.73%)
Dec 27, 2006 32.57 33.04 32.36 32.83 13,673,177 +0.20(+0.63%)
Dec 26, 2006 32.51 32.78 32.28 32.62 12,779,183 +0.29(+0.90%)
Dec 22, 2006 32.76 32.89 32.33 32.33 13,221,565 -0.46(-1.42%)
Dec 21, 2006 33.03 33.14 32.51 32.79 20,777,216 -0.20(-0.59%)
Dec 20, 2006 33.52 33.52 32.99 32.99 21,353,652 -0.24(-0.73%)
Dec 19, 2006 32.76 33.33 32.21 33.23 31,464,480 +0.24(+0.73%)
Dec 18, 2006 33.90 34.08 32.85 32.99 43,172,980 -0.12(-0.37%)
Dec 15, 2006 33.42 33.45 32.95 33.11 29,453,216 -0.14(-0.41%)
Dec 14, 2006 32.72 33.60 32.46 33.25 34,673,232 +0.94(+2.92%)
Dec 13, 2006 32.24 32.59 32.11 32.31 20,322,748 +0.18(+0.57%)
Dec 12, 2006 32.26 32.34 31.91 32.13 22,836,390 -0.07(-0.21%)
Dec 11, 2006 32.15 32.31 31.92 32.19 19,682,140 -0.13(-0.41%)
Dec 08, 2006 31.99 32.48 31.91 32.33 32,874,036 +0.61(+1.94%)
Dec 07, 2006 31.49 31.97 31.21 31.71 34,273,264 +0.36(+1.16%)
Dec 06, 2006 30.94 31.80 30.92 31.35 38,623,900 +0.36(+1.17%)
Dec 05, 2006 30.98 31.23 30.51 30.98 29,607,048 +0.38(+1.23%)
Dec 04, 2006 30.66 30.69 30.28 30.61 19,161,522 -0.05(-0.16%)
Dec 01, 2006 30.37 30.71 30.06 30.66 21,301,130 +0.03(+0.10%)
Nov 30, 2006 30.34 30.79 30.18 30.62 28,850,846 +0.39(+1.28%)
Nov 29, 2006 29.70 30.54 29.68 30.24 28,328,472 +0.70(+2.37%)
Nov 28, 2006 29.33 29.84 29.29 29.54 21,381,122 +0.33(+1.12%)
Nov 27, 2006 29.34 29.57 29.19 29.21 16,216,267 -0.05(-0.16%)
Nov 24, 2006 29.30 29.59 29.24 29.25 5,678,880 -0.09(-0.31%)
Nov 22, 2006 29.44 29.58 28.94 29.35 22,571,136 +0.08(+0.26%)
Nov 21, 2006 28.80 29.38 28.74 29.27 27,705,444 +0.68(+2.39%)
Nov 20, 2006 28.28 28.93 28.21 28.59 20,289,562 +0.05(+0.19%)
Nov 17, 2006 28.03 28.64 28.01 28.53 23,729,944 +0.20(+0.69%)
Nov 16, 2006 29.35 29.37 28.31 28.34 26,779,806 -0.78(-2.67%)
Nov 15, 2006 28.88 29.31 28.75 29.11 18,856,492 +0.24(+0.82%)
Nov 14, 2006 28.94 29.05 28.70 28.88 17,968,652 +0.18(+0.62%)
Nov 13, 2006 28.30 29.02 28.26 28.70 21,533,198 -0.01(-0.03%)
Nov 10, 2006 28.75 28.87 28.47 28.71 13,559,999 -0.10(-0.35%)
Nov 09, 2006 28.67 29.23 28.55 28.81 31,110,444 +0.43(+1.51%)
Nov 08, 2006 27.71 28.54 27.65 28.38 33,470,472 +0.63(+2.26%)
Nov 07, 2006 27.98 27.98 27.55 27.75 19,680,602 -0.03(-0.10%)
Nov 06, 2006 27.80 28.10 27.68 27.78 25,520,786 +0.04(+0.13%)
Nov 03, 2006 27.37 27.96 27.36 27.74 23,001,430 +0.58(+2.13%)
Nov 02, 2006 27.07 27.34 26.86 27.17 20,012,882 +0.00(+0.00%)
Nov 01, 2006 27.44 27.64 26.88 27.17 27,558,424 -0.25(-0.90%)
Oct 31, 2006 27.18 27.46 26.77 27.41 35,781,492 +0.20(+0.74%)
Oct 30, 2006 27.56 27.57 27.03 27.21 28,402,092 -0.63(-2.27%)
Oct 27, 2006 28.21 28.29 27.83 27.84 17,674,390 -0.46(-1.62%)
Oct 26, 2006 28.79 28.80 28.09 28.30 20,795,016 -0.25(-0.88%)
Oct 25, 2006 27.83 28.76 27.83 28.55 30,027,894 +0.61(+2.20%)
Oct 24, 2006 27.39 28.07 27.37 27.94 24,758,870 +0.31(+1.14%)
Oct 23, 2006 27.40 27.68 27.23 27.63 19,928,274 -0.07(-0.25%)
Oct 20, 2006 27.98 28.06 27.49 27.69 21,067,082 -0.12(-0.44%)
Oct 19, 2006 27.53 27.93 27.36 27.82 18,535,640 +0.36(+1.33%)
Oct 18, 2006 27.69 27.96 27.30 27.45 21,976,460 -0.21(-0.77%)
Oct 17, 2006 27.94 27.94 27.38 27.67 20,410,212 -0.13(-0.47%)
Oct 16, 2006 27.22 27.83 27.15 27.80 20,998,956 +0.48(+1.77%)
Oct 13, 2006 26.92 27.60 26.92 27.32 25,213,778 +0.56(+2.07%)
Oct 12, 2006 26.31 26.88 26.27 26.76 30,449,178 +0.54(+2.05%)
Oct 11, 2006 26.30 26.55 26.07 26.22 20,537,016 -0.25(-0.95%)
Oct 10, 2006 26.11 26.59 26.05 26.47 23,533,476 +0.32(+1.24%)
Oct 09, 2006 26.69 26.76 26.09 26.15 19,288,766 -0.25(-0.93%)
Oct 06, 2006 26.35 26.54 25.97 26.40 22,234,020 +0.06(+0.22%)
Oct 05, 2006 26.13 26.57 26.09 26.34 35,787,648 +0.50(+1.94%)
Oct 04, 2006 25.50 25.84 24.98 25.84 45,408,184 +0.34(+1.34%)
Oct 03, 2006 26.28 26.28 25.33 25.50 38,025,708 -1.15(-4.30%)
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.