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 (%)
Nov 30, 2006 29.79 30.22 29.63 30.06 29,388,522 +0.38(+1.28%)
Nov 29, 2006 29.16 29.98 29.13 29.68 28,856,412 +0.69(+2.37%)
Nov 28, 2006 28.79 29.30 28.75 29.00 21,779,590 +0.32(+1.12%)
Nov 27, 2006 28.80 29.03 28.66 28.67 16,518,480 -0.04(-0.16%)
Nov 24, 2006 28.76 29.05 28.70 28.72 5,784,714 -0.09(-0.31%)
Nov 22, 2006 28.90 29.04 28.41 28.81 22,991,780 +0.08(+0.26%)
Nov 21, 2006 28.28 28.84 28.21 28.73 28,221,774 +0.67(+2.39%)
Nov 20, 2006 27.76 28.40 27.70 28.06 20,667,688 +0.05(+0.19%)
Nov 17, 2006 27.52 28.12 27.50 28.01 24,172,184 +0.19(+0.69%)
Nov 16, 2006 28.81 28.84 27.79 27.82 27,278,884 -0.76(-2.67%)
Nov 15, 2006 28.35 28.78 28.22 28.58 19,207,910 +0.23(+0.82%)
Nov 14, 2006 28.41 28.52 28.17 28.35 18,303,524 +0.17(+0.62%)
Nov 13, 2006 27.79 28.49 27.74 28.17 21,934,500 -0.01(-0.03%)
Nov 10, 2006 28.23 28.34 27.95 28.18 13,812,709 -0.10(-0.35%)
Nov 09, 2006 28.14 28.70 28.03 28.28 31,690,230 +0.42(+1.51%)
Nov 08, 2006 27.20 28.02 27.14 27.86 34,094,240 +0.62(+2.26%)
Nov 07, 2006 27.46 27.46 27.04 27.25 20,047,376 -0.03(-0.10%)
Nov 06, 2006 27.29 27.59 27.17 27.27 25,996,402 +0.04(+0.13%)
Nov 03, 2006 26.87 27.45 26.86 27.24 23,430,094 +0.57(+2.13%)
Nov 02, 2006 26.58 26.84 26.37 26.67 20,385,850 +0.00(+0.00%)
Nov 01, 2006 26.94 27.13 26.39 26.67 28,072,014 -0.24(-0.90%)
Oct 31, 2006 26.68 26.96 26.28 26.91 36,448,332 +0.20(+0.74%)
Oct 30, 2006 27.05 27.07 26.54 26.71 28,931,404 -0.62(-2.27%)
Oct 27, 2006 27.70 27.78 27.32 27.33 18,003,778 -0.45(-1.62%)
Oct 26, 2006 28.26 28.27 27.58 27.79 21,182,560 -0.25(-0.88%)
Oct 25, 2006 27.32 28.23 27.32 28.03 30,587,506 +0.60(+2.20%)
Oct 24, 2006 26.89 27.55 26.87 27.43 25,220,286 +0.31(+1.14%)
Oct 23, 2006 26.90 27.17 26.74 27.12 20,299,664 -0.07(-0.25%)
Oct 20, 2006 27.47 27.55 26.99 27.19 21,459,696 -0.12(-0.44%)
Oct 19, 2006 27.03 27.42 26.86 27.31 18,881,076 +0.36(+1.33%)
Oct 18, 2006 27.18 27.45 26.80 26.95 22,386,022 -0.21(-0.77%)
Oct 17, 2006 27.43 27.43 26.88 27.16 20,790,586 -0.13(-0.47%)
Oct 16, 2006 26.72 27.32 26.66 27.29 21,390,300 +0.47(+1.77%)
Oct 13, 2006 26.43 27.10 26.43 26.82 25,683,672 +0.54(+2.07%)
Oct 12, 2006 25.83 26.39 25.79 26.27 31,016,642 +0.53(+2.05%)
Oct 11, 2006 25.82 26.06 25.60 25.74 20,919,752 -0.25(-0.95%)
Oct 10, 2006 25.64 26.11 25.57 25.99 23,972,054 +0.32(+1.24%)
Oct 09, 2006 26.20 26.27 25.61 25.67 19,648,238 -0.24(-0.93%)
Oct 06, 2006 25.86 26.05 25.50 25.91 22,648,382 +0.06(+0.22%)
Oct 05, 2006 25.65 26.09 25.61 25.86 36,454,600 +0.49(+1.94%)
Oct 04, 2006 25.03 25.36 24.52 25.36 46,254,428 +0.34(+1.34%)
Oct 03, 2006 25.80 25.80 24.87 25.03 38,734,368 -1.13(-4.30%)
Oct 02, 2006 26.68 26.89 26.15 26.16 21,424,998 -0.44(-1.65%)
Sep 29, 2006 26.36 26.69 26.16 26.59 19,237,234 +0.27(+1.02%)
Sep 28, 2006 26.51 26.68 26.16 26.32 27,306,644 -0.08(-0.29%)
Sep 27, 2006 26.36 26.60 25.95 26.40 34,643,140 +0.29(+1.11%)
Sep 26, 2006 25.69 26.12 25.53 26.11 29,956,898 +0.51(+1.99%)
Sep 25, 2006 25.62 25.91 25.26 25.60 36,813,892 -0.33(-1.26%)
Sep 22, 2006 26.24 26.28 25.56 25.93 19,164,258 -0.08(-0.29%)
Sep 21, 2006 25.69 26.25 25.69 26.00 27,476,552 +0.43(+1.68%)
Sep 20, 2006 26.03 26.05 25.48 25.57 33,438,560 -0.47(-1.80%)
Sep 19, 2006 26.63 26.73 25.90 26.04 27,500,504 -0.34(-1.30%)
Sep 18, 2006 26.24 26.69 26.05 26.39 22,760,984 +0.43(+1.67%)
Sep 15, 2006 26.13 26.28 25.92 25.95 30,470,428 -0.15(-0.58%)
Sep 14, 2006 26.58 26.78 25.91 26.11 32,064,072 -0.32(-1.22%)
Sep 13, 2006 26.07 26.65 25.97 26.43 28,333,256 +0.46(+1.75%)
Sep 12, 2006 26.33 26.54 25.88 25.97 30,886,580 -0.29(-1.12%)
Sep 11, 2006 26.69 26.72 26.03 26.27 39,690,020 -0.69(-2.55%)
Sep 08, 2006 27.42 27.69 26.87 26.95 25,169,472 -0.53(-1.92%)
Sep 07, 2006 27.50 27.76 27.17 27.48 25,371,614 -0.11(-0.40%)
Sep 06, 2006 28.46 28.46 27.53 27.59 29,804,002 -1.12(-3.90%)
Sep 05, 2006 28.61 28.83 28.42 28.71 14,069,697 +0.02(+0.06%)
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.