Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.50 31.83 31.14 31.23 10,127,111 -0.45(-1.41%)
Sep 29, 2005 31.23 31.76 30.92 31.68 13,164,864 +0.63(+2.03%)
Sep 28, 2005 31.00 31.23 30.56 31.05 10,832,487 +0.23(+0.75%)
Sep 27, 2005 30.87 30.94 30.51 30.81 9,982,051 -0.18(-0.58%)
Sep 26, 2005 30.25 31.05 30.20 30.99 13,827,035 +0.49(+1.60%)
Sep 23, 2005 30.51 31.03 30.23 30.51 13,433,269 -0.66(-2.11%)
Sep 22, 2005 31.74 31.93 30.43 31.16 16,183,588 -0.30(-0.95%)
Sep 21, 2005 31.46 31.82 31.05 31.46 19,292,976 +0.68(+2.22%)
Sep 20, 2005 31.09 31.39 30.64 30.78 14,916,552 -0.57(-1.82%)
Sep 19, 2005 31.27 31.81 31.00 31.35 17,218,260 +0.46(+1.49%)
Sep 16, 2005 30.33 30.89 30.15 30.89 23,578,064 +0.72(+2.38%)
Sep 15, 2005 30.35 30.59 29.86 30.17 11,849,474 +0.03(+0.09%)
Sep 14, 2005 29.71 30.26 29.62 30.14 12,745,801 +0.57(+1.93%)
Sep 13, 2005 30.02 30.11 29.40 29.57 14,140,213 -0.43(-1.43%)
Sep 12, 2005 30.81 30.81 29.96 30.00 14,404,141 -0.83(-2.69%)
Sep 09, 2005 30.38 30.99 30.35 30.83 16,310,292 +0.81(+2.71%)
Sep 08, 2005 29.82 30.19 29.58 30.02 12,385,166 +0.23(+0.78%)
Sep 07, 2005 29.77 30.43 29.59 29.79 14,277,885 -0.05(-0.16%)
Sep 06, 2005 29.84 30.07 29.34 29.84 12,571,640 +0.01(+0.03%)
Sep 02, 2005 30.64 30.64 29.80 29.83 16,360,884 -1.00(-3.23%)
Sep 01, 2005 30.17 31.27 30.16 30.82 29,805,122 +1.37(+4.64%)
Aug 31, 2005 28.90 29.70 28.88 29.46 18,836,530 +0.68(+2.38%)
Aug 30, 2005 28.27 28.83 28.24 28.77 13,146,955 +0.60(+2.12%)
Aug 29, 2005 27.90 28.33 27.79 28.17 13,153,894 +0.53(+1.92%)
Aug 26, 2005 28.32 28.37 27.64 27.64 10,937,477 -0.52(-1.84%)
Aug 25, 2005 28.17 28.18 27.72 28.16 10,527,817 -0.08(-0.28%)
Aug 24, 2005 28.14 28.57 27.92 28.24 12,844,075 +0.23(+0.81%)
Aug 23, 2005 28.32 28.46 27.63 28.01 10,532,294 -0.22(-0.79%)
Aug 22, 2005 28.61 28.86 27.88 28.24 12,948,393 +0.06(+0.22%)
Aug 19, 2005 27.77 28.25 27.74 28.17 13,058,755 +0.66(+2.39%)
Aug 18, 2005 27.41 27.65 26.91 27.52 19,024,794 -0.04(-0.16%)
Aug 17, 2005 28.57 28.77 27.25 27.56 20,896,694 -1.06(-3.71%)
Aug 16, 2005 29.34 29.34 28.57 28.63 13,252,616 -0.79(-2.67%)
Aug 15, 2005 29.71 29.76 29.28 29.41 10,414,768 -0.35(-1.17%)
Aug 12, 2005 29.71 30.04 29.31 29.76 11,988,938 +0.10(+0.33%)
Aug 11, 2005 29.48 29.84 29.27 29.66 11,387,655 +0.34(+1.16%)
Aug 10, 2005 29.04 29.40 28.78 29.32 10,736,005 +0.46(+1.59%)
Aug 09, 2005 29.18 29.21 28.63 28.86 11,066,643 -0.16(-0.55%)
Aug 08, 2005 28.74 29.23 28.73 29.02 12,936,305 +0.54(+1.91%)
Aug 05, 2005 28.86 28.91 28.20 28.48 9,086,619 -0.19(-0.67%)
Aug 04, 2005 28.70 28.85 28.50 28.67 8,534,585 +0.13(+0.44%)
Aug 03, 2005 29.03 29.04 28.39 28.54 10,832,935 -0.21(-0.75%)
Aug 02, 2005 28.29 28.76 28.25 28.76 10,346,268 +0.62(+2.19%)
Aug 01, 2005 28.10 28.45 28.06 28.14 10,053,909 +0.18(+0.65%)
Jul 29, 2005 28.50 28.52 27.87 27.96 10,926,060 -0.34(-1.20%)
Jul 28, 2005 28.08 28.34 27.90 28.30 13,587,284 +0.49(+1.75%)
Jul 27, 2005 27.80 27.87 27.52 27.81 12,669,690 +0.24(+0.86%)
Jul 26, 2005 27.89 27.89 27.47 27.58 14,196,177 -0.22(-0.80%)
Jul 25, 2005 27.27 28.17 27.27 27.80 16,003,606 +0.44(+1.60%)
Jul 22, 2005 27.00 27.53 26.98 27.36 12,663,646 +0.55(+2.03%)
Jul 21, 2005 27.04 27.20 26.58 26.82 7,850,699 -0.23(-0.86%)
Jul 20, 2005 27.00 27.31 26.77 27.05 11,880,814 -0.01(-0.03%)
Jul 19, 2005 26.50 27.07 26.46 27.06 10,789,507 +0.61(+2.31%)
Jul 18, 2005 26.40 26.58 26.19 26.45 9,578,211 -0.07(-0.25%)
Jul 15, 2005 26.80 26.85 26.31 26.51 14,396,306 -0.08(-0.32%)
Jul 14, 2005 27.48 27.79 26.36 26.60 16,351,706 -0.88(-3.19%)
Jul 13, 2005 27.63 27.75 27.38 27.47 11,963,194 -0.03(-0.11%)
Jul 12, 2005 27.34 27.73 27.18 27.50 11,701,728 +0.29(+1.08%)
Jul 11, 2005 26.60 27.34 26.54 27.21 15,739,678 +0.30(+1.11%)
Jul 08, 2005 27.25 27.39 26.77 26.91 15,635,584 -0.17(-0.61%)
Jul 07, 2005 26.49 27.16 26.42 27.08 13,442,447 +0.28(+1.05%)
Jul 06, 2005 27.50 27.67 26.75 26.79 14,820,741 -0.56(-2.06%)
Jul 05, 2005 26.82 27.44 26.69 27.36 16,044,796 +0.96(+3.62%)
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.