Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.62 28.62 28.07 28.21 24,490,238 -0.59(-2.06%)
Mar 30, 2006 28.93 29.28 28.75 28.81 19,357,114 -0.14(-0.49%)
Mar 29, 2006 28.68 29.06 28.59 28.95 17,374,776 +0.47(+1.65%)
Mar 28, 2006 28.38 29.03 28.35 28.48 23,518,320 +0.29(+1.03%)
Mar 27, 2006 27.53 28.33 27.32 28.19 25,779,116 +0.60(+2.17%)
Mar 24, 2006 27.45 27.93 27.39 27.59 18,107,184 +0.29(+1.05%)
Mar 23, 2006 27.36 27.66 27.22 27.31 14,996,463 +0.29(+1.06%)
Mar 22, 2006 26.46 27.45 26.46 27.02 17,540,866 +0.44(+1.66%)
Mar 21, 2006 26.84 27.11 26.55 26.58 19,538,424 -0.36(-1.33%)
Mar 20, 2006 27.25 27.47 26.88 26.93 13,804,957 -0.48(-1.74%)
Mar 17, 2006 28.06 28.06 27.32 27.41 17,851,558 -0.44(-1.57%)
Mar 16, 2006 27.59 27.92 27.25 27.85 18,940,320 +0.30(+1.09%)
Mar 15, 2006 27.12 27.57 26.99 27.55 23,648,820 +0.38(+1.38%)
Mar 14, 2006 26.94 27.21 26.72 27.18 19,664,224 +0.30(+1.11%)
Mar 13, 2006 26.52 26.88 26.49 26.88 17,593,916 +0.49(+1.85%)
Mar 10, 2006 26.40 26.77 26.13 26.39 20,415,658 -0.03(-0.12%)
Mar 09, 2006 26.76 26.83 26.32 26.42 16,400,395 -0.18(-0.69%)
Mar 08, 2006 26.31 26.80 26.15 26.60 19,483,360 +0.03(+0.12%)
Mar 07, 2006 26.98 27.01 26.36 26.57 20,602,118 -0.52(-1.93%)
Mar 06, 2006 27.74 27.85 27.05 27.10 14,057,673 -0.82(-2.93%)
Mar 03, 2006 27.96 28.25 27.70 27.91 15,421,314 -0.13(-0.48%)
Mar 02, 2006 27.70 28.14 27.57 28.05 22,229,666 +0.45(+1.64%)
Mar 01, 2006 27.43 27.63 27.17 27.60 17,321,950 +0.36(+1.33%)
Feb 28, 2006 27.65 27.54 26.93 27.23 28,162,354 -0.42(-1.50%)
Feb 27, 2006 27.89 27.90 27.45 27.65 16,164,466 -0.38(-1.34%)
Feb 24, 2006 27.90 28.31 27.80 28.02 22,992,742 +0.58(+2.10%)
Feb 23, 2006 27.41 27.82 27.30 27.45 22,307,788 -0.21(-0.74%)
Feb 22, 2006 27.71 27.89 27.45 27.65 28,599,738 -0.42(-1.48%)
Feb 21, 2006 27.83 28.43 27.70 28.07 36,816,052 +0.78(+2.85%)
Feb 17, 2006 26.98 27.40 26.89 27.29 25,486,780 +0.53(+1.99%)
Feb 16, 2006 26.36 26.76 26.22 26.76 23,910,714 +0.55(+2.10%)
Feb 15, 2006 26.58 26.85 26.08 26.21 28,102,364 -0.23(-0.88%)
Feb 14, 2006 26.09 26.55 25.92 26.44 26,481,306 -0.12(-0.44%)
Feb 13, 2006 26.58 27.00 26.33 26.56 22,326,590 +0.04(+0.17%)
Feb 10, 2006 26.58 26.76 26.02 26.51 31,530,268 +0.02(+0.08%)
Feb 09, 2006 27.21 27.56 26.26 26.49 27,253,782 -0.40(-1.50%)
Feb 08, 2006 26.92 26.98 26.09 26.89 28,503,488 +0.04(+0.17%)
Feb 07, 2006 27.77 27.81 26.84 26.85 31,097,582 -1.19(-4.24%)
Feb 06, 2006 28.15 28.51 27.88 28.04 21,291,548 +0.12(+0.42%)
Feb 03, 2006 28.59 28.59 27.86 27.92 29,826,612 -0.81(-2.81%)
Feb 02, 2006 28.77 29.21 28.19 28.73 27,526,196 -0.05(-0.17%)
Feb 01, 2006 28.90 29.45 28.64 28.78 29,312,002 -0.13(-0.43%)
Jan 31, 2006 29.03 29.12 28.70 28.90 19,170,206 -0.25(-0.84%)
Jan 30, 2006 29.26 29.47 28.90 29.15 24,238,866 +0.08(+0.26%)
Jan 27, 2006 28.59 29.31 28.92 29.07 22,251,156 +0.48(+1.69%)
Jan 26, 2006 28.39 28.87 28.20 28.59 21,255,958 +0.21(+0.72%)
Jan 25, 2006 28.90 29.43 27.92 28.39 30,408,152 -0.42(-1.46%)
Jan 24, 2006 28.58 29.21 28.49 28.81 24,821,076 -0.19(-0.66%)
Jan 23, 2006 28.17 29.12 28.00 29.00 27,345,780 +0.12(+0.40%)
Jan 20, 2006 28.84 29.60 28.68 28.88 35,232,600 +0.20(+0.69%)
Jan 19, 2006 28.57 28.77 28.13 28.69 26,503,466 +0.36(+1.26%)
Jan 18, 2006 28.99 28.99 27.94 28.33 26,714,548 -0.39(-1.37%)
Jan 17, 2006 27.61 28.86 27.59 28.72 43,289,092 +1.58(+5.81%)
Jan 13, 2006 26.98 27.28 26.92 27.14 22,554,236 -0.00(-0.02%)
Jan 12, 2006 27.41 27.76 26.99 27.15 28,929,458 +0.00(+0.00%)
Jan 11, 2006 27.10 27.30 26.77 27.15 24,406,970 +0.00(+0.02%)
Jan 10, 2006 27.10 27.45 27.01 27.14 19,340,102 -0.05(-0.20%)
Jan 09, 2006 27.43 27.46 27.00 27.20 22,231,682 -0.00(-0.02%)
Jan 06, 2006 26.92 27.31 26.78 27.20 26,546,668 +0.61(+2.28%)
Jan 05, 2006 26.74 26.84 26.40 26.59 27,651,996 -0.21(-0.78%)
Jan 04, 2006 26.92 27.07 26.61 26.80 24,599,922 -0.23(-0.84%)
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.