ConocoPhillips (NY: COP )

117.65 +1.72 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 68.21 69.36 67.68 68.64 6,228,900 +0.69(+1.02%)
Jul 28, 2006 67.88 68.22 67.02 67.95 9,435,900 -0.06(-0.09%)
Jul 27, 2006 69.45 69.85 67.75 68.01 9,049,700 -0.59(-0.86%)
Jul 26, 2006 67.70 69.93 67.10 68.60 13,353,500 +1.15(+1.70%)
Jul 25, 2006 66.45 67.59 66.05 67.45 8,536,300 +1.67(+2.54%)
Jul 24, 2006 63.63 66.37 63.93 65.78 8,061,800 +2.15(+3.38%)
Jul 21, 2006 65.04 65.05 63.45 63.63 8,865,000 -0.80(-1.24%)
Jul 20, 2006 65.89 66.35 64.40 64.43 7,518,100 -1.46(-2.22%)
Jul 19, 2006 65.38 66.18 64.79 65.89 10,991,600 +0.47(+0.72%)
Jul 18, 2006 65.74 66.00 64.50 65.42 8,652,900 +0.27(+0.41%)
Jul 17, 2006 66.60 67.21 64.55 65.15 11,073,200 -2.30(-3.41%)
Jul 14, 2006 67.70 67.89 66.26 67.45 8,306,900 +0.37(+0.55%)
Jul 13, 2006 68.35 68.63 66.86 67.08 8,868,600 -0.87(-1.28%)
Jul 12, 2006 68.25 69.00 67.84 67.95 9,519,700 +0.04(+0.06%)
Jul 11, 2006 67.80 68.18 67.18 67.91 6,174,100 +0.57(+0.85%)
Jul 10, 2006 67.18 68.14 66.60 67.34 6,587,100 +0.15(+0.22%)
Jul 07, 2006 68.00 68.97 67.02 67.19 9,382,600 -0.38(-0.56%)
Jul 06, 2006 67.60 68.48 67.42 67.57 10,102,100 +0.00(+0.00%)
Jul 05, 2006 66.41 67.92 65.92 67.57 11,977,600 +0.75(+1.12%)
Jul 03, 2006 66.28 67.02 65.99 66.82 3,543,500 +1.29(+1.97%)
Jun 30, 2006 66.11 66.64 65.23 65.53 6,613,100 -0.44(-0.67%)
Jun 29, 2006 64.50 66.00 64.44 65.97 9,459,500 +1.83(+2.85%)
Jun 28, 2006 63.30 64.36 62.96 64.14 8,416,100 +1.39(+2.22%)
Jun 27, 2006 62.23 64.09 62.23 62.75 11,031,700 +0.65(+1.05%)
Jun 26, 2006 61.05 62.31 60.64 62.10 6,584,700 +0.84(+1.37%)
Jun 23, 2006 61.00 62.23 61.00 61.26 7,565,100 +0.50(+0.82%)
Jun 22, 2006 60.20 60.93 59.56 60.76 8,639,900 +0.91(+1.52%)
Jun 21, 2006 59.10 60.60 58.80 59.85 10,759,900 +1.05(+1.79%)
Jun 20, 2006 59.80 59.95 58.62 58.80 10,283,400 -0.40(-0.68%)
Jun 19, 2006 61.16 61.17 59.03 59.20 9,875,400 -1.97(-3.22%)
Jun 16, 2006 61.12 61.75 60.20 61.17 11,147,700 -0.58(-0.94%)
Jun 15, 2006 59.93 62.00 59.81 61.75 12,525,300 +2.29(+3.85%)
Jun 14, 2006 57.90 59.48 57.85 59.46 11,241,900 +1.55(+2.68%)
Jun 13, 2006 59.33 59.90 57.66 57.91 15,756,600 -1.72(-2.88%)
Jun 12, 2006 60.73 61.30 59.53 59.63 9,111,300 -0.94(-1.55%)
Jun 09, 2006 61.35 61.88 60.27 60.57 9,739,000 -0.52(-0.85%)
Jun 08, 2006 59.98 61.16 58.76 61.09 19,228,200 +0.57(+0.94%)
Jun 07, 2006 61.88 62.04 60.48 60.52 12,953,300 -1.38(-2.23%)
Jun 06, 2006 62.49 62.90 61.52 61.90 12,943,400 -0.64(-1.02%)
Jun 05, 2006 65.25 65.38 62.54 62.54 11,190,400 -1.97(-3.05%)
Jun 02, 2006 64.25 64.90 63.46 64.51 7,067,000 +0.81(+1.27%)
Jun 01, 2006 62.60 64.00 62.37 63.70 8,849,900 +0.41(+0.65%)
May 31, 2006 62.10 63.33 61.76 63.29 9,093,600 +1.31(+2.11%)
May 30, 2006 64.05 64.24 61.95 61.98 8,642,600 -1.48(-2.33%)
May 26, 2006 63.00 63.71 62.28 63.46 7,638,100 +0.71(+1.13%)
May 25, 2006 61.81 63.41 61.42 62.75 13,463,300 +1.60(+2.62%)
May 24, 2006 62.10 62.34 60.52 61.15 15,267,000 -1.55(-2.47%)
May 23, 2006 63.60 64.97 62.33 62.70 11,205,200 +0.13(+0.21%)
May 22, 2006 62.03 63.24 61.02 62.57 11,558,100 -0.15(-0.24%)
May 19, 2006 62.44 63.52 61.15 62.72 11,952,200 +0.28(+0.45%)
May 18, 2006 63.50 63.65 62.42 62.44 9,738,300 -1.07(-1.68%)
May 17, 2006 64.65 65.43 62.87 63.51 12,682,300 -1.13(-1.75%)
May 16, 2006 64.00 65.71 63.75 64.64 11,597,100 +1.12(+1.76%)
May 15, 2006 64.30 64.54 62.65 63.52 13,338,000 -1.67(-2.56%)
May 12, 2006 66.50 66.70 65.04 65.19 9,704,600 -1.69(-2.53%)
May 11, 2006 68.28 68.53 66.71 66.88 8,540,600 -0.83(-1.23%)
May 10, 2006 66.84 67.95 66.57 67.71 7,126,000 +0.54(+0.80%)
May 09, 2006 67.09 67.94 66.80 67.17 7,485,700 +0.20(+0.30%)
May 08, 2006 65.87 67.13 65.52 66.97 9,190,000 +0.12(+0.18%)
May 05, 2006 67.25 67.72 66.58 66.85 8,471,700 +0.30(+0.45%)
May 04, 2006 66.85 67.50 65.19 66.55 10,513,600 -0.95(-1.41%)
May 03, 2006 69.17 69.21 66.90 67.50 8,656,200 -1.68(-2.43%)
May 02, 2006 68.35 69.40 68.02 69.18 7,937,900 +1.38(+2.04%)
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.