Skip to main content

ConocoPhillips (NY: COP )

108.75 +0.46 (+0.42%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 36.82 37.02 36.04 36.11 28,004,928 -0.25(-0.68%)
Jul 30, 2007 35.96 36.52 35.52 36.36 27,095,256 +0.71(+1.99%)
Jul 27, 2007 36.19 36.61 35.32 35.65 39,148,208 -0.90(-2.46%)
Jul 26, 2007 37.08 37.51 35.38 36.55 42,106,788 -1.11(-2.94%)
Jul 25, 2007 36.89 37.95 36.31 37.65 32,474,920 +0.88(+2.38%)
Jul 24, 2007 38.01 38.03 36.56 36.78 35,606,276 -1.47(-3.85%)
Jul 23, 2007 38.50 38.52 37.53 38.25 27,157,256 -0.30(-0.78%)
Jul 20, 2007 38.91 38.94 38.25 38.55 26,207,156 -0.47(-1.21%)
Jul 19, 2007 39.27 39.51 38.99 39.02 21,081,156 -0.02(-0.05%)
Jul 18, 2007 38.18 39.11 38.18 39.04 30,485,416 +0.63(+1.65%)
Jul 17, 2007 39.20 39.49 38.26 38.41 32,176,348 -0.51(-1.32%)
Jul 16, 2007 40.03 40.26 38.27 38.92 57,590,408 -1.36(-3.37%)
Jul 13, 2007 39.94 40.58 39.31 40.28 31,169,634 +0.68(+1.73%)
Jul 12, 2007 38.57 39.60 38.23 39.60 40,112,376 +1.36(+3.56%)
Jul 11, 2007 37.83 38.52 37.78 38.23 39,850,464 +0.66(+1.75%)
Jul 10, 2007 37.48 38.81 37.23 37.58 50,265,336 +0.03(+0.08%)
Jul 09, 2007 36.12 37.85 36.17 37.55 40,154,612 +1.34(+3.71%)
Jul 06, 2007 36.34 36.51 36.14 36.20 17,512,742 +0.14(+0.40%)
Jul 05, 2007 36.27 36.30 35.68 36.06 27,384,484 +0.04(+0.12%)
Jul 03, 2007 35.59 36.21 35.56 36.01 12,252,512 +0.27(+0.76%)
Jul 02, 2007 35.16 35.96 35.24 35.74 30,383,960 +0.67(+1.92%)
Jun 29, 2007 34.83 35.08 34.59 35.07 24,932,514 +0.79(+2.29%)
Jun 28, 2007 34.62 34.84 34.19 34.28 22,364,684 -0.23(-0.67%)
Jun 27, 2007 33.62 34.62 33.30 34.51 34,548,980 +0.65(+1.93%)
Jun 26, 2007 35.02 35.08 33.64 33.86 38,468,228 -1.00(-2.87%)
Jun 25, 2007 35.00 35.53 34.76 34.86 28,705,830 -0.31(-0.89%)
Jun 22, 2007 35.53 35.74 34.91 35.17 27,801,926 -0.42(-1.17%)
Jun 21, 2007 35.29 35.68 35.07 35.59 23,135,710 +0.66(+1.88%)
Jun 20, 2007 35.92 36.09 34.89 34.93 24,743,694 -0.91(-2.53%)
Jun 19, 2007 35.87 35.96 35.64 35.84 19,635,254 -0.21(-0.57%)
Jun 18, 2007 36.06 36.36 36.01 36.05 16,899,710 +0.08(+0.21%)
Jun 15, 2007 35.73 36.08 35.56 35.97 26,737,596 +0.58(+1.64%)
Jun 14, 2007 34.99 35.48 34.84 35.39 18,864,960 +0.66(+1.89%)
Jun 13, 2007 34.54 34.93 34.53 34.73 30,186,576 +0.28(+0.82%)
Jun 12, 2007 34.78 34.93 34.42 34.45 21,399,480 -0.34(-0.97%)
Jun 11, 2007 34.62 35.09 34.41 34.79 17,126,816 +0.26(+0.75%)
Jun 08, 2007 34.37 34.57 34.04 34.53 24,628,568 +0.01(+0.04%)
Jun 07, 2007 34.99 35.26 34.44 34.51 22,676,530 -0.51(-1.45%)
Jun 06, 2007 35.38 35.25 34.78 35.02 22,089,698 -0.40(-1.12%)
Jun 05, 2007 35.33 35.59 35.13 35.42 17,110,230 -0.05(-0.15%)
Jun 04, 2007 35.23 35.70 35.07 35.47 19,820,890 +0.25(+0.70%)
Jun 01, 2007 34.59 35.38 34.79 35.23 25,819,778 +0.64(+1.85%)
May 31, 2007 34.53 34.81 34.36 34.59 30,401,032 +0.06(+0.17%)
May 30, 2007 33.44 34.61 33.46 34.53 29,214,428 +0.87(+2.59%)
May 29, 2007 34.08 34.08 33.36 33.66 23,641,378 -0.48(-1.40%)
May 25, 2007 33.81 34.20 33.69 34.14 26,058,736 +0.55(+1.64%)
May 24, 2007 34.27 34.64 33.36 33.59 47,381,936 -0.68(-1.98%)
May 23, 2007 33.88 34.74 34.06 34.27 32,486,590 +0.38(+1.13%)
May 22, 2007 33.89 34.35 33.50 33.88 30,916,350 -0.00(-0.01%)
May 21, 2007 33.62 34.31 33.62 33.89 39,552,620 +0.45(+1.35%)
May 18, 2007 32.86 33.55 32.49 33.44 39,285,616 +0.71(+2.18%)
May 17, 2007 31.95 32.87 31.72 32.72 35,166,132 +0.63(+1.95%)
May 16, 2007 31.69 32.11 31.56 32.10 35,490,256 +0.50(+1.60%)
May 15, 2007 31.59 31.96 31.46 31.59 22,362,926 +0.00(+0.00%)
May 14, 2007 31.36 31.67 31.35 31.59 23,909,608 +0.24(+0.76%)
May 11, 2007 31.00 31.52 31.00 31.35 24,331,236 +0.50(+1.61%)
May 10, 2007 31.34 31.48 30.69 30.86 22,087,692 -0.46(-1.47%)
May 09, 2007 31.31 31.46 30.95 31.32 26,407,392 -0.06(-0.20%)
May 08, 2007 31.38 31.52 31.07 31.38 16,533,268 -0.04(-0.13%)
May 07, 2007 31.25 31.43 31.02 31.42 15,471,579 +0.07(+0.21%)
May 04, 2007 31.28 31.69 31.23 31.35 18,950,356 +0.09(+0.29%)
May 03, 2007 30.89 31.39 30.81 31.27 31,837,636 +0.25(+0.82%)
May 02, 2007 30.92 31.12 30.69 31.01 20,709,820 +0.10(+0.33%)
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.