ConocoPhillips (NY: COP )

99.20 -1.39 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 61.47 61.79 60.19 60.51 10,073,300 -0.78(-1.27%)
Nov 29, 2005 61.92 62.94 61.13 61.29 8,098,100 -0.44(-0.71%)
Nov 28, 2005 63.74 63.75 61.55 61.73 7,020,900 -2.27(-3.55%)
Nov 25, 2005 64.70 64.82 63.85 64.00 1,444,400 -0.11(-0.17%)
Nov 23, 2005 64.28 64.79 63.80 64.11 5,150,400 -0.29(-0.45%)
Nov 22, 2005 64.50 64.98 64.30 64.40 5,945,400 +0.15(+0.23%)
Nov 21, 2005 63.00 64.43 62.72 64.25 7,650,600 +2.02(+3.25%)
Nov 18, 2005 63.50 63.55 61.35 62.23 9,732,600 -0.85(-1.35%)
Nov 17, 2005 64.51 64.84 62.39 63.08 8,820,100 -1.62(-2.50%)
Nov 16, 2005 63.50 65.09 62.30 64.70 8,168,500 +1.82(+2.89%)
Nov 15, 2005 63.33 65.40 62.80 62.88 7,073,400 -0.45(-0.71%)
Nov 14, 2005 64.41 64.41 62.92 63.33 6,408,500 -0.17(-0.27%)
Nov 11, 2005 63.55 64.72 62.70 63.50 7,358,200 +0.11(+0.17%)
Nov 10, 2005 64.35 65.29 62.42 63.39 10,542,000 -2.20(-3.35%)
Nov 09, 2005 66.27 67.68 65.29 65.59 9,058,500 -1.02(-1.53%)
Nov 08, 2005 65.45 67.22 64.55 66.61 6,597,600 +0.86(+1.31%)
Nov 07, 2005 65.95 65.97 65.05 65.75 9,844,700 -0.50(-0.75%)
Nov 04, 2005 68.09 68.30 65.94 66.25 11,415,200 -1.92(-2.82%)
Nov 03, 2005 66.76 68.80 66.76 68.17 6,691,800 +1.46(+2.19%)
Nov 02, 2005 66.14 67.45 65.83 66.71 7,629,400 +0.57(+0.86%)
Nov 01, 2005 65.17 66.73 65.10 66.14 8,085,900 +0.76(+1.16%)
Oct 31, 2005 64.15 65.78 63.74 65.38 10,997,200 +2.12(+3.35%)
Oct 28, 2005 61.48 63.47 60.00 63.26 9,277,400 +2.36(+3.88%)
Oct 27, 2005 63.24 63.74 60.89 60.90 7,449,000 -1.90(-3.03%)
Oct 26, 2005 62.98 65.22 61.78 62.80 11,768,300 +0.36(+0.58%)
Oct 25, 2005 60.41 62.52 60.24 62.44 7,859,500 +2.14(+3.55%)
Oct 24, 2005 58.15 60.50 58.13 60.30 7,757,000 +2.15(+3.70%)
Oct 21, 2005 57.50 58.70 57.22 58.15 12,641,800 +0.40(+0.69%)
Oct 20, 2005 61.00 61.35 57.22 57.75 10,646,600 -3.80(-6.17%)
Oct 19, 2005 60.12 61.75 58.05 61.55 10,990,700 +1.47(+2.45%)
Oct 18, 2005 62.90 63.25 60.00 60.08 9,449,800 -2.94(-4.67%)
Oct 17, 2005 63.59 64.06 62.42 63.02 8,090,200 +0.69(+1.11%)
Oct 14, 2005 60.50 62.55 59.76 62.33 8,710,700 +1.28(+2.10%)
Oct 13, 2005 62.94 63.20 60.19 61.05 9,815,300 -2.42(-3.81%)
Oct 12, 2005 64.66 64.99 63.07 63.47 5,767,000 -1.14(-1.76%)
Oct 11, 2005 63.60 65.19 63.60 64.61 5,846,300 +1.38(+2.18%)
Oct 10, 2005 63.40 63.70 62.10 63.23 6,075,400 -0.37(-0.58%)
Oct 07, 2005 63.00 63.75 62.45 63.60 7,226,500 +1.58(+2.55%)
Oct 06, 2005 63.00 63.30 60.74 62.02 12,820,200 -1.23(-1.94%)
Oct 05, 2005 66.40 66.40 63.16 63.25 9,715,000 -3.15(-4.74%)
Oct 04, 2005 68.70 68.85 66.40 66.40 6,639,000 -2.56(-3.71%)
Oct 03, 2005 70.10 70.66 68.89 68.96 6,605,000 -0.95(-1.36%)
Sep 30, 2005 70.51 71.26 69.72 69.91 4,523,900 -1.00(-1.41%)
Sep 29, 2005 69.92 71.10 69.21 70.91 5,880,900 +1.41(+2.03%)
Sep 28, 2005 69.39 69.90 68.41 69.50 4,839,000 +0.52(+0.75%)
Sep 27, 2005 69.10 69.27 68.31 68.98 4,459,100 -0.40(-0.58%)
Sep 26, 2005 67.71 69.50 67.60 69.38 6,176,700 +1.09(+1.60%)
Sep 23, 2005 68.29 69.46 67.67 68.29 6,000,800 -1.47(-2.11%)
Sep 22, 2005 71.05 71.48 68.13 69.76 7,229,400 -0.67(-0.95%)
Sep 21, 2005 70.43 71.24 69.51 70.43 8,618,400 +1.53(+2.22%)
Sep 20, 2005 69.60 70.28 68.60 68.90 6,663,400 -1.28(-1.82%)
Sep 19, 2005 70.00 71.21 69.40 70.18 7,691,600 +1.03(+1.49%)
Sep 16, 2005 67.89 69.15 67.50 69.15 10,532,600 +1.61(+2.38%)
Sep 15, 2005 67.94 68.47 66.85 67.54 5,293,300 +0.06(+0.09%)
Sep 14, 2005 66.50 67.75 66.30 67.48 5,693,700 +1.28(+1.93%)
Sep 13, 2005 67.20 67.40 65.81 66.20 6,316,600 -0.96(-1.43%)
Sep 12, 2005 68.97 68.98 67.07 67.16 6,434,500 -1.86(-2.69%)
Sep 09, 2005 68.00 69.38 67.95 69.02 7,286,000 +1.82(+2.71%)
Sep 08, 2005 66.75 67.59 66.22 67.20 5,532,600 +0.52(+0.78%)
Sep 07, 2005 66.64 68.13 66.25 66.68 6,378,100 -0.11(-0.16%)
Sep 06, 2005 66.79 67.32 65.67 66.79 5,615,900 +0.02(+0.03%)
Sep 02, 2005 68.60 68.60 66.71 66.77 7,308,600 -2.23(-3.23%)
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.