Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 30.96 31.23 30.70 30.91 21,710,850 -0.07(-0.23%)
Apr 30, 2007 31.11 31.60 30.88 30.98 24,345,382 -0.31(-0.99%)
Apr 27, 2007 31.45 31.54 31.04 31.29 19,756,798 -0.31(-0.98%)
Apr 26, 2007 31.17 31.72 31.17 31.60 22,105,904 -0.04(-0.13%)
Apr 25, 2007 31.22 31.82 30.84 31.64 31,377,990 +0.53(+1.69%)
Apr 24, 2007 31.33 31.55 31.00 31.11 24,561,494 -0.43(-1.36%)
Apr 23, 2007 31.69 32.01 31.44 31.54 29,524,826 -0.29(-0.91%)
Apr 20, 2007 31.29 31.86 30.99 31.83 27,695,426 +0.88(+2.84%)
Apr 19, 2007 30.94 31.10 30.75 30.95 14,993,378 -0.25(-0.80%)
Apr 18, 2007 31.24 31.31 31.03 31.20 17,772,124 -0.26(-0.84%)
Apr 17, 2007 31.59 31.79 31.28 31.46 20,587,148 -0.08(-0.24%)
Apr 16, 2007 31.61 31.64 31.21 31.54 17,691,718 +0.03(+0.09%)
Apr 13, 2007 31.50 31.61 31.19 31.51 22,038,484 +0.02(+0.07%)
Apr 12, 2007 31.13 31.53 30.84 31.49 26,622,706 +0.56(+1.82%)
Apr 11, 2007 31.16 31.25 30.83 30.93 24,505,556 -0.10(-0.32%)
Apr 10, 2007 30.68 31.18 30.68 31.02 27,128,560 +0.46(+1.51%)
Apr 09, 2007 29.94 30.89 29.59 30.56 21,684,508 +0.21(+0.68%)
Apr 05, 2007 30.23 30.54 30.09 30.36 15,497,148 +0.10(+0.32%)
Apr 04, 2007 30.14 30.35 29.76 30.26 25,595,696 -0.04(-0.15%)
Apr 03, 2007 30.22 30.52 30.02 30.30 22,987,752 -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.