Skip to main content

ConocoPhillips (NY: COP )

127.50 +0.66 (+0.52%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 26.78 27.65 26.75 27.54 34,927,508 +1.06(+4.01%)
Dec 30, 2005 26.26 26.61 26.19 26.48 15,893,780 +0.22(+0.83%)
Dec 29, 2005 26.53 26.76 26.26 26.26 20,127,624 -0.27(-1.01%)
Dec 28, 2005 26.33 26.74 26.29 26.53 20,108,506 +0.36(+1.37%)
Dec 27, 2005 26.92 26.92 26.08 26.17 21,567,180 -0.75(-2.79%)
Dec 23, 2005 26.99 27.11 26.54 26.92 13,853,660 -0.14(-0.50%)
Dec 22, 2005 27.14 27.25 27.01 27.05 20,580,300 +0.05(+0.17%)
Dec 21, 2005 26.89 27.24 26.85 27.01 24,858,534 +0.15(+0.56%)
Dec 20, 2005 26.80 27.12 26.74 26.86 33,865,260 +0.19(+0.72%)
Dec 19, 2005 26.39 27.19 26.39 26.67 41,775,452 +0.57(+2.18%)
Dec 16, 2005 26.74 26.80 26.00 26.10 32,607,652 -0.65(-2.42%)
Dec 15, 2005 26.53 26.78 26.21 26.74 35,215,596 +0.24(+0.91%)
Dec 14, 2005 26.49 26.61 25.96 26.50 52,855,476 +0.02(+0.07%)
Dec 13, 2005 26.89 26.93 26.39 26.49 90,582,768 -1.39(-4.98%)
Dec 12, 2005 27.80 28.04 27.33 27.87 43,157,432 -0.83(-2.89%)
Dec 09, 2005 28.92 29.11 28.59 28.70 12,945,230 -0.39(-1.33%)
Dec 08, 2005 28.75 29.19 28.58 29.09 14,185,696 +0.34(+1.19%)
Dec 07, 2005 29.34 29.58 28.75 28.75 15,408,801 -0.25(-0.88%)
Dec 06, 2005 28.98 29.35 28.76 29.00 15,234,103 +0.35(+1.22%)
Dec 05, 2005 28.53 29.06 28.53 28.65 15,639,095 +0.26(+0.91%)
Dec 02, 2005 28.90 28.90 28.20 28.39 14,111,641 -0.26(-0.92%)
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.