Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.47 30.99 30.24 30.66 13,942,843 +0.31(+1.02%)
Jul 28, 2006 30.33 30.48 29.94 30.36 21,121,430 -0.03(-0.09%)
Jul 27, 2006 31.03 31.21 30.27 30.38 20,256,954 -0.26(-0.86%)
Jul 26, 2006 30.24 31.24 29.98 30.65 29,890,632 +0.51(+1.70%)
Jul 25, 2006 29.69 30.20 29.51 30.13 19,107,754 +0.75(+2.54%)
Jul 24, 2006 28.43 29.65 28.56 29.39 18,045,628 +0.96(+3.38%)
Jul 21, 2006 29.06 29.06 28.35 28.43 19,843,520 -0.36(-1.24%)
Jul 20, 2006 29.44 29.64 28.77 28.78 16,828,604 -0.65(-2.22%)
Jul 19, 2006 29.21 29.57 28.94 29.44 24,603,726 +0.21(+0.72%)
Jul 18, 2006 29.37 29.49 28.82 29.23 19,368,752 +0.12(+0.41%)
Jul 17, 2006 29.75 30.03 28.84 29.11 24,786,380 -1.03(-3.41%)
Jul 14, 2006 30.24 30.33 29.60 30.13 18,594,262 +0.17(+0.55%)
Jul 13, 2006 30.54 30.66 29.87 29.97 19,851,578 -0.39(-1.28%)
Jul 12, 2006 30.49 30.83 30.31 30.36 21,309,008 +0.02(+0.06%)
Jul 11, 2006 30.29 30.46 30.01 30.34 13,820,178 +0.25(+0.85%)
Jul 10, 2006 30.01 30.44 29.75 30.08 14,744,642 +0.07(+0.22%)
Jul 07, 2006 30.38 30.81 29.94 30.02 21,002,122 -0.17(-0.56%)
Jul 06, 2006 30.20 30.59 30.12 30.19 22,612,660 +0.00(+0.00%)
Jul 05, 2006 29.67 30.34 29.45 30.19 26,810,800 +0.34(+1.12%)
Jul 03, 2006 29.61 29.94 29.48 29.85 7,931,812 +0.58(+1.97%)
Jun 30, 2006 29.53 29.77 29.14 29.28 14,802,841 -0.20(-0.67%)
Jun 29, 2006 28.82 29.49 28.79 29.47 21,174,256 +0.82(+2.85%)
Jun 28, 2006 28.28 28.75 28.13 28.65 18,838,696 +0.62(+2.21%)
Jun 27, 2006 27.80 28.63 27.80 28.03 24,693,486 +0.29(+1.05%)
Jun 26, 2006 27.27 27.84 27.09 27.74 14,739,270 +0.38(+1.37%)
Jun 23, 2006 27.25 27.80 27.25 27.37 16,933,808 +0.22(+0.82%)
Jun 22, 2006 26.89 27.22 26.61 27.14 19,339,654 +0.41(+1.52%)
Jun 21, 2006 26.40 27.07 26.27 26.74 24,085,086 +0.47(+1.79%)
Jun 20, 2006 26.72 26.78 26.19 26.27 23,018,484 -0.18(-0.68%)
Jun 19, 2006 27.32 27.33 26.37 26.45 22,105,212 -0.88(-3.22%)
Jun 16, 2006 27.31 27.59 26.89 27.33 24,953,142 -0.26(-0.94%)
Jun 15, 2006 26.77 27.70 26.72 27.59 28,036,778 +1.02(+3.85%)
Jun 14, 2006 25.87 26.57 25.84 26.56 25,164,000 +0.69(+2.68%)
Jun 13, 2006 26.51 26.76 25.76 25.87 35,269,760 -0.77(-2.88%)
Jun 12, 2006 27.13 27.39 26.59 26.64 20,394,840 -0.42(-1.55%)
Jun 09, 2006 27.41 27.64 26.93 27.06 21,799,892 -0.23(-0.85%)
Jun 08, 2006 26.80 27.32 26.25 27.29 43,040,628 +0.25(+0.94%)
Jun 07, 2006 27.64 27.72 27.02 27.04 28,994,818 -0.62(-2.23%)
Jun 06, 2006 27.92 28.10 27.48 27.65 28,972,658 -0.29(-1.02%)
Jun 05, 2006 29.15 29.21 27.94 27.94 25,048,722 -0.88(-3.05%)
Jun 02, 2006 28.70 28.99 28.35 28.82 15,818,856 +0.36(+1.27%)
Jun 01, 2006 27.97 28.59 27.86 28.46 19,809,720 +0.18(+0.65%)
May 31, 2006 27.74 28.29 27.59 28.27 20,355,220 +0.59(+2.11%)
May 30, 2006 28.61 28.70 27.68 27.69 19,345,698 -0.66(-2.33%)
May 26, 2006 28.14 28.46 27.82 28.35 17,097,212 +0.32(+1.13%)
May 25, 2006 27.61 28.33 27.44 28.03 30,136,408 +0.71(+2.62%)
May 24, 2006 27.74 27.85 27.04 27.32 34,173,832 -0.69(-2.47%)
May 23, 2006 28.41 29.02 27.85 28.01 25,081,852 +0.06(+0.21%)
May 22, 2006 27.71 28.25 27.26 27.95 25,871,786 -0.07(-0.24%)
May 19, 2006 27.89 28.38 27.32 28.02 26,753,944 +0.13(+0.45%)
May 18, 2006 28.37 28.44 27.89 27.89 21,798,324 -0.48(-1.68%)
May 17, 2006 28.88 29.23 28.09 28.37 28,388,210 -0.50(-1.75%)
May 16, 2006 28.59 29.36 28.48 28.88 25,959,084 +0.50(+1.76%)
May 15, 2006 28.73 28.83 27.99 28.38 29,855,936 -0.75(-2.56%)
May 12, 2006 29.71 29.80 29.06 29.12 21,722,890 -0.75(-2.53%)
May 11, 2006 30.50 30.62 29.80 29.88 19,117,380 -0.37(-1.23%)
May 10, 2006 29.86 30.36 29.74 30.25 15,950,922 +0.24(+0.80%)
May 09, 2006 29.97 30.35 29.84 30.01 16,756,079 +0.09(+0.30%)
May 08, 2006 29.43 29.99 29.27 29.92 20,571,004 +0.05(+0.18%)
May 05, 2006 30.04 30.25 29.74 29.86 18,963,152 +0.13(+0.45%)
May 04, 2006 29.86 30.16 29.12 29.73 23,533,766 -0.42(-1.41%)
May 03, 2006 30.90 30.92 29.89 30.16 19,376,140 -0.75(-2.43%)
May 02, 2006 30.54 31.00 30.39 30.91 17,768,288 +0.62(+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.