Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.84 35.08 34.59 35.07 24,930,642 +0.79(+2.29%)
Jun 28, 2007 34.62 34.84 34.19 34.28 22,363,004 -0.23(-0.67%)
Jun 27, 2007 33.62 34.62 33.30 34.52 34,546,388 +0.65(+1.93%)
Jun 26, 2007 35.02 35.09 33.64 33.86 38,465,340 -1.00(-2.87%)
Jun 25, 2007 35.00 35.53 34.76 34.86 28,703,676 -0.31(-0.89%)
Jun 22, 2007 35.53 35.74 34.92 35.18 27,799,840 -0.42(-1.17%)
Jun 21, 2007 35.29 35.69 35.07 35.59 23,133,974 +0.66(+1.88%)
Jun 20, 2007 35.92 36.09 34.89 34.94 24,741,836 -0.91(-2.53%)
Jun 19, 2007 35.87 35.96 35.64 35.84 19,633,780 -0.21(-0.57%)
Jun 18, 2007 36.06 36.37 36.02 36.05 16,898,442 +0.08(+0.21%)
Jun 15, 2007 35.74 36.08 35.57 35.97 26,735,590 +0.58(+1.64%)
Jun 14, 2007 34.99 35.48 34.85 35.39 18,863,544 +0.66(+1.89%)
Jun 13, 2007 34.54 34.93 34.53 34.73 30,184,310 +0.28(+0.82%)
Jun 12, 2007 34.78 34.93 34.42 34.45 21,397,874 -0.34(-0.97%)
Jun 11, 2007 34.62 35.09 34.42 34.79 17,125,530 +0.26(+0.75%)
Jun 08, 2007 34.38 34.57 34.04 34.53 24,626,720 +0.01(+0.04%)
Jun 07, 2007 34.99 35.26 34.44 34.52 22,674,828 -0.51(-1.45%)
Jun 06, 2007 35.38 35.25 34.78 35.02 22,088,040 -0.40(-1.12%)
Jun 05, 2007 35.34 35.59 35.14 35.42 17,108,946 -0.05(-0.15%)
Jun 04, 2007 35.23 35.70 35.07 35.48 19,819,404 +0.25(+0.70%)
Jun 01, 2007 34.60 35.38 34.79 35.23 25,817,840 +0.64(+1.85%)
May 31, 2007 34.53 34.81 34.36 34.59 30,398,750 +0.06(+0.17%)
May 30, 2007 33.44 34.61 33.47 34.53 29,212,236 +0.87(+2.59%)
May 29, 2007 34.08 34.08 33.36 33.66 23,639,604 -0.48(-1.40%)
May 25, 2007 33.81 34.20 33.69 34.14 26,056,780 +0.55(+1.64%)
May 24, 2007 34.27 34.64 33.36 33.59 47,378,380 -0.68(-1.98%)
May 23, 2007 33.89 34.74 34.06 34.27 32,484,152 +0.38(+1.13%)
May 22, 2007 33.89 34.35 33.51 33.89 30,914,030 -0.00(-0.01%)
May 21, 2007 33.62 34.31 33.62 33.89 39,549,652 +0.45(+1.35%)
May 18, 2007 32.86 33.55 32.50 33.44 39,282,668 +0.71(+2.18%)
May 17, 2007 31.95 32.88 31.72 32.72 35,163,496 +0.63(+1.95%)
May 16, 2007 31.69 32.11 31.56 32.10 35,487,592 +0.50(+1.60%)
May 15, 2007 31.59 31.96 31.46 31.59 22,361,248 +0.00(+0.00%)
May 14, 2007 31.36 31.67 31.36 31.59 23,907,814 +0.24(+0.75%)
May 11, 2007 31.00 31.52 31.00 31.36 24,329,410 +0.50(+1.61%)
May 10, 2007 31.34 31.48 30.69 30.86 22,086,034 -0.46(-1.47%)
May 09, 2007 31.32 31.46 30.95 31.32 26,405,410 -0.06(-0.20%)
May 08, 2007 31.38 31.52 31.08 31.38 16,532,027 -0.04(-0.13%)
May 07, 2007 31.25 31.43 31.03 31.42 15,470,418 +0.07(+0.21%)
May 04, 2007 31.28 31.70 31.23 31.36 18,948,934 +0.09(+0.29%)
May 03, 2007 30.90 31.39 30.82 31.27 31,835,246 +0.25(+0.82%)
May 02, 2007 30.92 31.12 30.69 31.01 20,708,266 +0.10(+0.33%)
May 01, 2007 30.96 31.23 30.70 30.91 21,709,220 -0.07(-0.23%)
Apr 30, 2007 31.12 31.60 30.88 30.98 24,343,556 -0.31(-0.98%)
Apr 27, 2007 31.45 31.54 31.04 31.29 19,755,316 -0.31(-0.98%)
Apr 26, 2007 31.17 31.72 31.17 31.60 22,104,244 -0.04(-0.13%)
Apr 25, 2007 31.22 31.82 30.84 31.64 31,375,636 +0.53(+1.69%)
Apr 24, 2007 31.33 31.55 31.00 31.11 24,559,650 -0.43(-1.36%)
Apr 23, 2007 31.70 32.01 31.45 31.54 29,522,610 -0.29(-0.91%)
Apr 20, 2007 31.29 31.86 30.99 31.83 27,693,348 +0.88(+2.84%)
Apr 19, 2007 30.94 31.11 30.75 30.95 14,992,253 -0.25(-0.80%)
Apr 18, 2007 31.24 31.31 31.04 31.20 17,770,792 -0.26(-0.84%)
Apr 17, 2007 31.59 31.79 31.29 31.46 20,585,602 -0.08(-0.24%)
Apr 16, 2007 31.61 31.64 31.21 31.54 17,690,390 +0.03(+0.09%)
Apr 13, 2007 31.50 31.62 31.20 31.51 22,036,830 +0.02(+0.07%)
Apr 12, 2007 31.13 31.54 30.84 31.49 26,620,708 +0.56(+1.82%)
Apr 11, 2007 31.16 31.25 30.83 30.93 24,503,716 -0.10(-0.32%)
Apr 10, 2007 30.68 31.18 30.68 31.03 27,126,524 +0.46(+1.51%)
Apr 09, 2007 29.94 30.90 29.59 30.57 21,682,882 +0.21(+0.68%)
Apr 05, 2007 30.24 30.54 30.09 30.36 15,495,985 +0.10(+0.32%)
Apr 04, 2007 30.15 30.35 29.77 30.26 25,593,776 -0.04(-0.15%)
Apr 03, 2007 30.22 30.53 30.02 30.31 22,986,026 -0.16(-0.51%)
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.