ConocoPhillips (NY: COP )

124.19 -2.62 (-2.06%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.95 29.70 28.79 29.52 5,794,604 +0.57(+1.98%)
Jan 28, 2005 28.63 29.05 28.61 28.94 4,677,809 -0.00(-0.01%)
Jan 27, 2005 28.63 29.21 28.58 28.95 5,245,873 +0.16(+0.56%)
Jan 26, 2005 28.63 28.93 28.42 28.78 6,200,454 +0.51(+1.79%)
Jan 25, 2005 28.17 28.37 28.07 28.28 3,342,527 +0.14(+0.49%)
Jan 24, 2005 27.98 28.28 27.96 28.14 3,890,157 +0.37(+1.34%)
Jan 21, 2005 27.93 28.14 27.77 27.77 4,722,292 -0.14(-0.49%)
Jan 20, 2005 28.40 28.40 27.65 27.91 5,176,712 -0.49(-1.73%)
Jan 19, 2005 28.62 28.79 28.40 28.40 3,722,756 -0.27(-0.94%)
Jan 18, 2005 28.52 28.74 28.49 28.67 6,429,000 +0.35(+1.24%)
Jan 14, 2005 28.11 28.52 28.06 28.32 3,956,175 +0.13(+0.47%)
Jan 13, 2005 27.80 28.48 27.73 28.18 5,862,979 +0.42(+1.52%)
Jan 12, 2005 27.34 27.79 27.20 27.76 4,357,152 +0.53(+1.95%)
Jan 11, 2005 27.18 27.39 27.02 27.23 2,796,625 -0.01(-0.03%)
Jan 10, 2005 27.12 27.46 27.09 27.24 3,461,515 +0.24(+0.91%)
Jan 07, 2005 27.17 27.17 26.76 26.99 4,155,956 -0.17(-0.63%)
Jan 06, 2005 26.78 27.33 26.74 27.17 5,239,743 +0.39(+1.45%)
Jan 05, 2005 26.53 26.96 26.34 26.78 5,997,843 +0.20(+0.74%)
Jan 04, 2005 26.83 26.97 26.49 26.58 4,111,473 -0.17(-0.65%)
Jan 03, 2005 27.59 27.59 26.69 26.76 5,127,513 -0.87(-3.13%)
Dec 31, 2004 27.58 27.69 27.51 27.62 2,196,495 +0.01(+0.05%)
Dec 30, 2004 27.72 27.89 27.60 27.61 2,270,843 -0.17(-0.60%)
Dec 29, 2004 27.59 27.85 27.47 27.77 2,563,363 +0.24(+0.88%)
Dec 28, 2004 27.44 27.66 27.44 27.53 2,959,468 +0.16(+0.58%)
Dec 27, 2004 27.73 27.80 27.37 27.37 3,190,844 -0.35(-1.26%)
Dec 23, 2004 27.65 27.89 27.62 27.72 2,194,766 +0.07(+0.26%)
Dec 22, 2004 28.05 28.14 27.28 27.65 4,616,664 -0.32(-1.15%)
Dec 21, 2004 28.14 28.14 27.80 27.97 3,447,840 -0.02(-0.08%)
Dec 20, 2004 27.83 28.24 27.76 27.99 3,090,560 +0.32(+1.16%)
Dec 17, 2004 27.69 27.88 27.47 27.67 5,450,527 -0.02(-0.08%)
Dec 16, 2004 27.80 27.80 27.48 27.69 3,086,473 -0.15(-0.55%)
Dec 15, 2004 27.61 28.08 27.43 27.85 4,099,841 +0.28(+1.03%)
Dec 14, 2004 27.36 27.61 27.13 27.56 4,058,187 +0.27(+0.98%)
Dec 13, 2004 26.96 27.34 26.88 27.30 4,977,245 +0.34(+1.25%)
Dec 10, 2004 27.24 27.44 26.89 26.96 4,304,496 -0.28(-1.04%)
Dec 09, 2004 27.20 27.31 26.80 27.24 4,345,521 +0.01(+0.02%)
Dec 08, 2004 26.87 27.49 26.49 27.24 5,365,805 +0.28(+1.03%)
Dec 07, 2004 27.55 27.64 26.96 26.96 5,026,601 -0.59(-2.14%)
Dec 06, 2004 27.60 27.66 27.35 27.55 3,839,701 +0.03(+0.12%)
Dec 03, 2004 27.31 27.73 27.29 27.52 4,491,545 +0.17(+0.64%)
Dec 02, 2004 28.18 28.18 27.13 27.34 7,669,028 -1.06(-3.73%)
Dec 01, 2004 28.94 29.02 28.11 28.40 7,083,674 -0.54(-1.88%)
Nov 30, 2004 28.52 28.98 28.52 28.94 4,580,826 +0.31(+1.07%)
Nov 29, 2004 28.72 28.87 28.46 28.64 3,845,674 -0.11(-0.37%)
Nov 26, 2004 28.79 28.89 28.61 28.74 2,462,137 +0.15(+0.52%)
Nov 24, 2004 28.63 28.67 28.30 28.59 5,568,101 +0.06(+0.21%)
Nov 23, 2004 28.35 28.65 28.29 28.53 5,924,910 +0.26(+0.93%)
Nov 22, 2004 27.74 28.31 27.74 28.27 4,260,641 +0.46(+1.65%)
Nov 19, 2004 27.49 27.86 27.40 27.81 3,993,270 +0.37(+1.36%)
Nov 18, 2004 27.59 27.67 27.23 27.44 6,064,018 -0.15(-0.53%)
Nov 17, 2004 27.55 27.79 27.49 27.59 5,040,590 +0.19(+0.69%)
Nov 16, 2004 27.66 27.74 27.39 27.40 4,756,244 -0.12(-0.43%)
Nov 15, 2004 27.87 27.87 27.38 27.52 4,921,916 -0.44(-1.58%)
Nov 12, 2004 27.60 27.98 27.54 27.96 4,408,237 +0.36(+1.30%)
Nov 11, 2004 27.76 27.94 27.60 27.60 4,538,229 -0.16(-0.58%)
Nov 10, 2004 27.59 27.88 27.31 27.76 3,942,185 +0.25(+0.90%)
Nov 09, 2004 27.55 27.79 27.36 27.51 3,769,282 -0.09(-0.32%)
Nov 08, 2004 28.05 28.08 27.44 27.60 4,841,595 -0.51(-1.80%)
Nov 05, 2004 27.79 28.22 27.62 28.11 5,241,158 +0.32(+1.16%)
Nov 04, 2004 27.20 27.84 27.15 27.79 6,087,910 +0.59(+2.16%)
Nov 03, 2004 26.87 27.24 26.58 27.20 5,104,879 +0.66(+2.48%)
Nov 02, 2004 26.72 26.85 26.47 26.54 4,766,146 -0.17(-0.63%)
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.