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 (%)
Aug 31, 2006 28.35 28.48 28.10 28.34 16,070,229 -0.03(-0.11%)
Aug 30, 2006 28.93 28.97 27.94 28.37 26,652,768 -0.53(-1.84%)
Aug 29, 2006 29.30 29.31 28.80 28.90 19,572,896 -0.45(-1.54%)
Aug 28, 2006 29.37 29.61 29.29 29.35 10,972,470 -0.27(-0.90%)
Aug 25, 2006 29.62 29.94 29.49 29.62 10,649,468 +0.18(+0.61%)
Aug 24, 2006 29.32 29.57 29.28 29.44 13,541,496 -0.04(-0.14%)
Aug 23, 2006 29.91 30.02 29.37 29.48 12,308,802 -0.49(-1.64%)
Aug 22, 2006 29.80 30.01 29.78 29.97 14,714,647 +0.10(+0.33%)
Aug 21, 2006 29.82 29.99 29.78 29.87 18,851,008 +0.21(+0.71%)
Aug 18, 2006 29.65 29.82 29.41 29.66 15,268,430 +0.05(+0.18%)
Aug 17, 2006 29.50 29.75 29.32 29.61 16,189,089 -0.19(-0.63%)
Aug 16, 2006 30.01 30.26 29.54 29.80 13,966,570 -0.12(-0.40%)
Aug 15, 2006 30.33 30.33 29.67 29.92 11,400,679 +0.07(+0.22%)
Aug 14, 2006 30.40 30.41 29.63 29.85 13,624,093 -0.70(-2.28%)
Aug 11, 2006 30.24 30.59 30.02 30.55 12,188,152 +0.12(+0.41%)
Aug 10, 2006 30.60 30.79 30.20 30.42 15,623,219 -0.36(-1.16%)
Aug 09, 2006 30.55 31.15 30.42 30.78 19,203,782 +0.57(+1.88%)
Aug 08, 2006 30.04 30.63 30.02 30.21 15,940,625 +0.01(+0.03%)
Aug 07, 2006 30.76 30.83 30.07 30.20 21,816,008 -0.41(-1.33%)
Aug 04, 2006 31.05 31.13 30.34 30.61 12,410,202 -0.12(-0.38%)
Aug 03, 2006 30.59 31.08 30.55 30.73 13,507,919 -0.11(-0.36%)
Aug 02, 2006 30.87 31.61 30.79 30.84 23,698,512 +0.16(+0.52%)
Aug 01, 2006 30.58 30.79 30.43 30.68 13,719,002 +0.01(+0.04%)
Jul 31, 2006 30.47 30.99 30.24 30.66 13,942,843 +0.31(+1.02%)
Jul 28, 2006 30.33 30.48 29.94 30.36 21,121,430 -0.03(-0.09%)
Jul 27, 2006 31.03 31.21 30.27 30.38 20,256,954 -0.26(-0.86%)
Jul 26, 2006 30.24 31.24 29.98 30.65 29,890,632 +0.51(+1.70%)
Jul 25, 2006 29.69 30.20 29.51 30.13 19,107,754 +0.75(+2.54%)
Jul 24, 2006 28.43 29.65 28.56 29.39 18,045,628 +0.96(+3.38%)
Jul 21, 2006 29.06 29.06 28.35 28.43 19,843,520 -0.36(-1.24%)
Jul 20, 2006 29.44 29.64 28.77 28.78 16,828,604 -0.65(-2.22%)
Jul 19, 2006 29.21 29.57 28.94 29.44 24,603,726 +0.21(+0.72%)
Jul 18, 2006 29.37 29.49 28.82 29.23 19,368,752 +0.12(+0.41%)
Jul 17, 2006 29.75 30.03 28.84 29.11 24,786,380 -1.03(-3.41%)
Jul 14, 2006 30.24 30.33 29.60 30.13 18,594,262 +0.17(+0.55%)
Jul 13, 2006 30.54 30.66 29.87 29.97 19,851,578 -0.39(-1.28%)
Jul 12, 2006 30.49 30.83 30.31 30.36 21,309,008 +0.02(+0.06%)
Jul 11, 2006 30.29 30.46 30.01 30.34 13,820,178 +0.25(+0.85%)
Jul 10, 2006 30.01 30.44 29.75 30.08 14,744,642 +0.07(+0.22%)
Jul 07, 2006 30.38 30.81 29.94 30.02 21,002,122 -0.17(-0.56%)
Jul 06, 2006 30.20 30.59 30.12 30.19 22,612,660 +0.00(+0.00%)
Jul 05, 2006 29.67 30.34 29.45 30.19 26,810,800 +0.34(+1.12%)
Jul 03, 2006 29.61 29.94 29.48 29.85 7,931,812 +0.58(+1.97%)
Jun 30, 2006 29.53 29.77 29.14 29.28 14,802,841 -0.20(-0.67%)
Jun 29, 2006 28.82 29.49 28.79 29.47 21,174,256 +0.82(+2.85%)
Jun 28, 2006 28.28 28.75 28.13 28.65 18,838,696 +0.62(+2.21%)
Jun 27, 2006 27.80 28.63 27.80 28.03 24,693,486 +0.29(+1.05%)
Jun 26, 2006 27.27 27.84 27.09 27.74 14,739,270 +0.38(+1.37%)
Jun 23, 2006 27.25 27.80 27.25 27.37 16,933,808 +0.22(+0.82%)
Jun 22, 2006 26.89 27.22 26.61 27.14 19,339,654 +0.41(+1.52%)
Jun 21, 2006 26.40 27.07 26.27 26.74 24,085,086 +0.47(+1.79%)
Jun 20, 2006 26.72 26.78 26.19 26.27 23,018,484 -0.18(-0.68%)
Jun 19, 2006 27.32 27.33 26.37 26.45 22,105,212 -0.88(-3.22%)
Jun 16, 2006 27.31 27.59 26.89 27.33 24,953,142 -0.26(-0.94%)
Jun 15, 2006 26.77 27.70 26.72 27.59 28,036,778 +1.02(+3.85%)
Jun 14, 2006 25.87 26.57 25.84 26.56 25,164,000 +0.69(+2.68%)
Jun 13, 2006 26.51 26.76 25.76 25.87 35,269,760 -0.77(-2.88%)
Jun 12, 2006 27.13 27.39 26.59 26.64 20,394,840 -0.42(-1.55%)
Jun 09, 2006 27.41 27.64 26.93 27.06 21,799,892 -0.23(-0.85%)
Jun 08, 2006 26.80 27.32 26.25 27.29 43,040,628 +0.25(+0.94%)
Jun 07, 2006 27.64 27.72 27.02 27.04 28,994,818 -0.62(-2.23%)
Jun 06, 2006 27.92 28.10 27.48 27.65 28,972,658 -0.29(-1.02%)
Jun 05, 2006 29.15 29.21 27.94 27.94 25,048,722 -0.88(-3.05%)
Jun 02, 2006 28.70 28.99 28.35 28.82 15,818,856 +0.36(+1.27%)
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.