Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.84 30.32 29.65 30.22 35,156,928 +0.35(+1.16%)
Jan 30, 2007 29.55 29.96 29.46 29.87 24,554,492 +0.47(+1.59%)
Jan 29, 2007 29.55 29.78 29.33 29.40 21,567,262 -0.07(-0.23%)
Jan 26, 2007 29.33 29.63 29.16 29.47 18,589,482 +0.32(+1.11%)
Jan 25, 2007 29.86 29.88 29.09 29.15 20,769,084 -0.71(-2.38%)
Jan 24, 2007 29.58 29.95 29.33 29.86 27,734,894 +0.30(+1.00%)
Jan 23, 2007 29.06 29.72 28.97 29.56 34,775,640 +0.72(+2.51%)
Jan 22, 2007 29.30 29.38 28.73 28.84 29,503,102 -0.26(-0.89%)
Jan 19, 2007 28.67 29.23 28.65 29.10 30,749,814 +0.61(+2.14%)
Jan 18, 2007 29.15 29.30 28.40 28.49 35,095,176 -0.43(-1.48%)
Jan 17, 2007 28.54 29.15 28.54 28.92 39,575,472 +0.34(+1.18%)
Jan 16, 2007 29.07 29.25 28.44 28.58 37,184,896 -0.46(-1.60%)
Jan 12, 2007 28.43 29.12 28.34 29.05 42,148,228 +0.91(+3.25%)
Jan 11, 2007 28.89 29.32 28.03 28.13 72,475,216 -1.23(-4.20%)
Jan 10, 2007 30.03 30.58 29.30 29.36 51,720,420 -0.90(-2.98%)
Jan 09, 2007 30.49 30.78 30.22 30.26 44,110,708 -0.81(-2.62%)
Jan 08, 2007 30.99 31.20 30.52 31.08 36,860,088 +0.40(+1.31%)
Jan 05, 2007 30.35 30.78 30.06 30.68 35,510,744 +0.61(+2.04%)
Jan 04, 2007 30.53 30.71 29.64 30.06 59,928,984 -0.96(-3.11%)
Jan 03, 2007 32.44 32.54 30.90 31.03 46,396,676 -1.71(-5.23%)
Dec 29, 2006 32.94 33.10 32.62 32.74 15,540,278 -0.33(-0.99%)
Dec 28, 2006 32.89 33.28 32.81 33.07 15,799,378 +0.24(+0.73%)
Dec 27, 2006 32.57 33.04 32.36 32.83 13,673,177 +0.20(+0.63%)
Dec 26, 2006 32.51 32.78 32.28 32.62 12,779,183 +0.29(+0.90%)
Dec 22, 2006 32.76 32.89 32.33 32.33 13,221,565 -0.46(-1.42%)
Dec 21, 2006 33.03 33.14 32.51 32.79 20,777,216 -0.20(-0.59%)
Dec 20, 2006 33.52 33.52 32.99 32.99 21,353,652 -0.24(-0.73%)
Dec 19, 2006 32.76 33.33 32.21 33.23 31,464,480 +0.24(+0.73%)
Dec 18, 2006 33.90 34.08 32.85 32.99 43,172,980 -0.12(-0.37%)
Dec 15, 2006 33.42 33.45 32.95 33.11 29,453,216 -0.14(-0.41%)
Dec 14, 2006 32.72 33.60 32.46 33.25 34,673,232 +0.94(+2.92%)
Dec 13, 2006 32.24 32.59 32.11 32.31 20,322,748 +0.18(+0.57%)
Dec 12, 2006 32.26 32.34 31.91 32.13 22,836,390 -0.07(-0.21%)
Dec 11, 2006 32.15 32.31 31.92 32.19 19,682,140 -0.13(-0.41%)
Dec 08, 2006 31.99 32.48 31.91 32.33 32,874,036 +0.61(+1.94%)
Dec 07, 2006 31.49 31.97 31.21 31.71 34,273,264 +0.36(+1.16%)
Dec 06, 2006 30.94 31.80 30.92 31.35 38,623,900 +0.36(+1.17%)
Dec 05, 2006 30.98 31.23 30.51 30.98 29,607,048 +0.38(+1.23%)
Dec 04, 2006 30.66 30.69 30.28 30.61 19,161,522 -0.05(-0.16%)
Dec 01, 2006 30.37 30.71 30.06 30.66 21,301,130 +0.03(+0.10%)
Nov 30, 2006 30.34 30.79 30.18 30.62 28,850,846 +0.39(+1.28%)
Nov 29, 2006 29.70 30.54 29.68 30.24 28,328,472 +0.70(+2.37%)
Nov 28, 2006 29.33 29.84 29.29 29.54 21,381,122 +0.33(+1.12%)
Nov 27, 2006 29.34 29.57 29.19 29.21 16,216,267 -0.05(-0.16%)
Nov 24, 2006 29.30 29.59 29.24 29.25 5,678,880 -0.09(-0.31%)
Nov 22, 2006 29.44 29.58 28.94 29.35 22,571,136 +0.08(+0.26%)
Nov 21, 2006 28.80 29.38 28.74 29.27 27,705,444 +0.68(+2.39%)
Nov 20, 2006 28.28 28.93 28.21 28.59 20,289,562 +0.05(+0.19%)
Nov 17, 2006 28.03 28.64 28.01 28.53 23,729,944 +0.20(+0.69%)
Nov 16, 2006 29.35 29.37 28.31 28.34 26,779,806 -0.78(-2.67%)
Nov 15, 2006 28.88 29.31 28.75 29.11 18,856,492 +0.24(+0.82%)
Nov 14, 2006 28.94 29.05 28.70 28.88 17,968,652 +0.18(+0.62%)
Nov 13, 2006 28.30 29.02 28.26 28.70 21,533,198 -0.01(-0.03%)
Nov 10, 2006 28.75 28.87 28.47 28.71 13,559,999 -0.10(-0.35%)
Nov 09, 2006 28.67 29.23 28.55 28.81 31,110,444 +0.43(+1.51%)
Nov 08, 2006 27.71 28.54 27.65 28.38 33,470,472 +0.63(+2.26%)
Nov 07, 2006 27.98 27.98 27.55 27.75 19,680,602 -0.03(-0.10%)
Nov 06, 2006 27.80 28.10 27.68 27.78 25,520,786 +0.04(+0.13%)
Nov 03, 2006 27.37 27.96 27.36 27.74 23,001,430 +0.58(+2.13%)
Nov 02, 2006 27.07 27.34 26.86 27.17 20,012,882 +0.00(+0.00%)
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.