Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.26 28.82 28.11 28.80 19,982,812 +0.60(+2.11%)
May 30, 2006 29.15 29.23 28.19 28.21 18,991,758 -0.67(-2.33%)
May 26, 2006 28.67 28.99 28.34 28.88 16,784,410 +0.32(+1.13%)
May 25, 2006 28.13 28.86 27.95 28.56 29,585,048 +0.73(+2.62%)
May 24, 2006 28.26 28.37 27.54 27.83 33,548,604 -0.71(-2.47%)
May 23, 2006 28.94 29.57 28.36 28.53 24,622,966 +0.06(+0.21%)
May 22, 2006 28.23 28.78 27.77 28.47 25,398,450 -0.07(-0.24%)
May 19, 2006 28.41 28.91 27.83 28.54 26,264,468 +0.13(+0.45%)
May 18, 2006 28.90 28.97 28.41 28.41 21,399,514 -0.49(-1.69%)
May 17, 2006 29.42 29.78 28.61 28.90 27,868,832 -0.51(-1.75%)
May 16, 2006 29.12 29.90 29.01 29.42 25,484,150 +0.51(+1.76%)
May 15, 2006 29.26 29.37 28.51 28.91 29,309,706 -0.76(-2.56%)
May 12, 2006 30.26 30.35 29.60 29.67 21,325,460 -0.77(-2.53%)
May 11, 2006 31.07 31.19 30.36 30.44 18,767,618 -0.38(-1.23%)
May 10, 2006 30.42 30.92 30.29 30.81 15,659,092 +0.25(+0.80%)
May 09, 2006 30.53 30.92 30.40 30.57 16,449,518 +0.09(+0.30%)
May 08, 2006 29.98 30.55 29.82 30.48 20,194,646 +0.05(+0.18%)
May 05, 2006 30.60 30.82 30.30 30.42 18,616,212 +0.14(+0.45%)
May 04, 2006 30.42 30.72 29.67 30.29 23,103,204 -0.43(-1.41%)
May 03, 2006 31.48 31.50 30.44 30.72 19,021,644 -0.76(-2.43%)
May 02, 2006 31.10 31.58 30.95 31.48 17,443,208 +0.63(+2.04%)
May 01, 2006 30.69 31.39 30.67 30.85 18,304,612 +0.41(+1.35%)
Apr 28, 2006 30.39 31.05 30.32 30.44 24,482,548 +0.32(+1.07%)
Apr 27, 2006 30.13 30.38 29.44 30.12 32,928,482 -0.44(-1.43%)
Apr 26, 2006 30.72 31.44 30.49 30.56 27,081,482 -0.50(-1.60%)
Apr 25, 2006 32.13 32.42 31.00 31.05 30,853,422 -0.73(-2.29%)
Apr 24, 2006 32.81 32.90 31.78 31.78 24,484,526 -1.21(-3.67%)
Apr 21, 2006 31.90 32.99 31.90 32.99 25,205,292 +1.20(+3.78%)
Apr 20, 2006 31.97 32.26 31.40 31.79 24,469,144 -0.42(-1.30%)
Apr 19, 2006 31.63 32.31 31.63 32.21 21,572,014 +0.06(+0.20%)
Apr 18, 2006 31.47 32.22 31.39 32.15 25,095,200 +1.05(+3.38%)
Apr 17, 2006 30.85 31.27 30.74 31.09 16,251,527 +0.54(+1.77%)
Apr 13, 2006 30.64 30.79 30.29 30.55 11,130,349 -0.09(-0.28%)
Apr 12, 2006 30.54 30.99 30.49 30.64 15,547,461 -0.01(-0.04%)
Apr 11, 2006 30.83 31.03 30.52 30.65 23,427,328 +0.30(+0.99%)
Apr 10, 2006 30.23 30.77 30.15 30.35 19,443,994 +0.34(+1.12%)
Apr 07, 2006 30.31 30.56 29.81 30.02 17,818,754 -0.59(-1.92%)
Apr 06, 2006 30.49 30.99 30.41 30.60 24,863,148 +0.31(+1.04%)
Apr 05, 2006 29.78 30.38 29.48 30.29 27,550,420 +0.64(+2.16%)
Apr 04, 2006 29.48 29.76 29.18 29.65 21,335,128 +0.34(+1.15%)
Apr 03, 2006 29.10 29.75 29.00 29.31 24,864,686 +0.57(+2.00%)
Mar 31, 2006 29.15 29.16 28.60 28.74 24,042,178 -0.61(-2.06%)
Mar 30, 2006 29.47 29.83 29.28 29.34 19,002,964 -0.15(-0.49%)
Mar 29, 2006 29.22 29.60 29.12 29.49 17,056,896 +0.48(+1.65%)
Mar 28, 2006 28.91 29.57 28.88 29.01 23,088,040 +0.30(+1.03%)
Mar 27, 2006 28.05 28.86 27.83 28.71 25,307,474 +0.61(+2.17%)
Mar 24, 2006 27.96 28.45 27.90 28.11 17,775,904 +0.29(+1.05%)
Mar 23, 2006 27.87 28.17 27.73 27.81 14,722,095 +0.29(+1.06%)
Mar 22, 2006 26.95 27.96 26.95 27.52 17,219,946 +0.45(+1.66%)
Mar 21, 2006 27.35 27.62 27.04 27.07 19,180,960 -0.36(-1.33%)
Mar 20, 2006 27.75 27.99 27.38 27.44 13,552,388 -0.49(-1.74%)
Mar 17, 2006 28.58 28.58 27.83 27.92 17,524,954 -0.45(-1.57%)
Mar 16, 2006 28.10 28.44 27.76 28.37 18,593,798 +0.30(+1.09%)
Mar 15, 2006 27.63 28.08 27.50 28.06 23,216,152 +0.38(+1.38%)
Mar 14, 2006 27.44 27.71 27.22 27.68 19,304,456 +0.30(+1.11%)
Mar 13, 2006 27.02 27.38 26.98 27.38 17,272,026 +0.50(+1.85%)
Mar 10, 2006 26.89 27.27 26.62 26.88 20,042,144 -0.03(-0.12%)
Mar 09, 2006 27.26 27.33 26.81 26.91 16,100,342 -0.19(-0.69%)
Mar 08, 2006 26.80 27.30 26.64 27.10 19,126,902 +0.03(+0.12%)
Mar 07, 2006 27.49 27.51 26.85 27.07 20,225,192 -0.53(-1.93%)
Mar 06, 2006 28.26 28.37 27.55 27.60 13,800,481 -0.83(-2.93%)
Mar 03, 2006 28.48 28.78 28.21 28.43 15,139,173 -0.14(-0.48%)
Mar 02, 2006 28.21 28.67 28.08 28.57 21,822,964 +0.46(+1.64%)
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.