Skip to main content

ConocoPhillips (NY: COP )

127.33 +0.48 (+0.38%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.15 29.16 28.60 28.74 24,042,178 -0.61(-2.06%)
Mar 30, 2006 29.47 29.83 29.28 29.34 19,002,964 -0.15(-0.49%)
Mar 29, 2006 29.22 29.60 29.12 29.49 17,056,896 +0.48(+1.65%)
Mar 28, 2006 28.91 29.57 28.88 29.01 23,088,040 +0.30(+1.03%)
Mar 27, 2006 28.05 28.86 27.83 28.71 25,307,474 +0.61(+2.17%)
Mar 24, 2006 27.96 28.45 27.90 28.11 17,775,904 +0.29(+1.05%)
Mar 23, 2006 27.87 28.17 27.73 27.81 14,722,095 +0.29(+1.06%)
Mar 22, 2006 26.95 27.96 26.95 27.52 17,219,946 +0.45(+1.66%)
Mar 21, 2006 27.35 27.62 27.04 27.07 19,180,960 -0.36(-1.33%)
Mar 20, 2006 27.75 27.99 27.38 27.44 13,552,388 -0.49(-1.74%)
Mar 17, 2006 28.58 28.58 27.83 27.92 17,524,954 -0.45(-1.57%)
Mar 16, 2006 28.10 28.44 27.76 28.37 18,593,798 +0.30(+1.09%)
Mar 15, 2006 27.63 28.08 27.50 28.06 23,216,152 +0.38(+1.38%)
Mar 14, 2006 27.44 27.71 27.22 27.68 19,304,456 +0.30(+1.11%)
Mar 13, 2006 27.02 27.38 26.98 27.38 17,272,026 +0.50(+1.85%)
Mar 10, 2006 26.89 27.27 26.62 26.88 20,042,144 -0.03(-0.12%)
Mar 09, 2006 27.26 27.33 26.81 26.91 16,100,342 -0.19(-0.69%)
Mar 08, 2006 26.80 27.30 26.64 27.10 19,126,902 +0.03(+0.12%)
Mar 07, 2006 27.49 27.51 26.85 27.07 20,225,192 -0.53(-1.93%)
Mar 06, 2006 28.26 28.37 27.55 27.60 13,800,481 -0.83(-2.93%)
Mar 03, 2006 28.48 28.78 28.21 28.43 15,139,173 -0.14(-0.48%)
Mar 02, 2006 28.21 28.67 28.08 28.57 21,822,964 +0.46(+1.64%)
Mar 01, 2006 27.94 28.15 27.67 28.11 17,005,036 +0.37(+1.33%)
Feb 28, 2006 28.16 28.06 27.43 27.74 27,647,108 -0.42(-1.50%)
Feb 27, 2006 28.41 28.42 27.96 28.16 15,868,729 -0.38(-1.34%)
Feb 24, 2006 28.42 28.83 28.31 28.55 22,572,078 +0.59(+2.10%)
Feb 23, 2006 27.92 28.34 27.80 27.96 21,899,656 -0.21(-0.74%)
Feb 22, 2006 28.23 28.41 27.96 28.17 28,076,492 -0.42(-1.48%)
Feb 21, 2006 28.35 28.96 28.22 28.59 36,142,484 +0.79(+2.85%)
Feb 17, 2006 27.49 27.91 27.39 27.80 25,020,486 +0.54(+1.99%)
Feb 16, 2006 26.85 27.26 26.71 27.26 23,473,256 +0.56(+2.10%)
Feb 15, 2006 27.08 27.35 26.56 26.70 27,588,216 -0.24(-0.88%)
Feb 14, 2006 26.58 27.04 26.40 26.94 25,996,818 -0.12(-0.44%)
Feb 13, 2006 27.08 27.50 26.82 27.05 21,918,114 +0.05(+0.17%)
Feb 10, 2006 27.08 27.26 26.51 27.01 30,953,406 +0.02(+0.08%)
Feb 09, 2006 27.71 28.08 26.74 26.99 26,755,160 -0.41(-1.50%)
Feb 08, 2006 27.42 27.48 26.57 27.40 27,982,002 +0.05(+0.17%)
Feb 07, 2006 28.28 28.33 27.34 27.35 30,528,636 -1.21(-4.24%)
Feb 06, 2006 28.68 29.04 28.40 28.56 20,902,008 +0.12(+0.42%)
Feb 03, 2006 29.12 29.12 28.38 28.44 29,280,920 -0.82(-2.81%)
Feb 02, 2006 29.31 29.75 28.71 29.27 27,022,592 -0.05(-0.17%)
Feb 01, 2006 29.44 30.00 29.17 29.32 28,775,724 -0.13(-0.43%)
Jan 31, 2006 29.58 29.67 29.24 29.44 18,819,478 -0.25(-0.84%)
Jan 30, 2006 29.81 30.02 29.44 29.69 23,795,402 +0.08(+0.26%)
Jan 27, 2006 29.12 29.86 29.46 29.62 21,844,060 +0.49(+1.69%)
Jan 26, 2006 28.92 29.41 28.72 29.12 20,867,070 +0.21(+0.72%)
Jan 25, 2006 29.43 29.98 28.44 28.92 29,851,820 -0.43(-1.46%)
Jan 24, 2006 29.11 29.76 29.02 29.34 24,366,962 -0.20(-0.66%)
Jan 23, 2006 28.69 29.67 28.52 29.54 26,845,476 +0.12(+0.40%)
Jan 20, 2006 29.38 30.15 29.22 29.42 34,588,004 +0.20(+0.69%)
Jan 19, 2006 29.10 29.31 28.65 29.22 26,018,572 +0.36(+1.26%)
Jan 18, 2006 29.53 29.53 28.46 28.86 26,225,792 -0.40(-1.37%)
Jan 17, 2006 28.12 29.40 28.11 29.26 42,497,096 +1.61(+5.81%)
Jan 13, 2006 27.49 27.79 27.42 27.65 22,141,596 -0.00(-0.02%)
Jan 12, 2006 27.92 28.28 27.50 27.65 28,400,178 +0.00(+0.00%)
Jan 11, 2006 27.60 27.81 27.27 27.65 23,960,432 +0.00(+0.02%)
Jan 10, 2006 27.60 27.96 27.52 27.65 18,986,264 -0.05(-0.20%)
Jan 09, 2006 27.94 27.97 27.50 27.70 21,824,942 -0.00(-0.02%)
Jan 06, 2006 27.42 27.82 27.28 27.71 26,060,984 +0.62(+2.28%)
Jan 05, 2006 27.24 27.34 26.89 27.09 27,146,088 -0.21(-0.78%)
Jan 04, 2006 27.42 27.57 27.11 27.30 24,149,854 -0.23(-0.84%)
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.