Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.19 29.93 29.00 29.75 24,167,710 +0.96(+3.35%)
Oct 28, 2005 27.98 28.88 27.30 28.79 20,388,236 +1.07(+3.88%)
Oct 27, 2005 28.78 29.00 27.71 27.71 16,370,101 -0.86(-3.03%)
Oct 26, 2005 28.66 29.68 28.11 28.58 25,862,298 +0.16(+0.58%)
Oct 25, 2005 27.49 28.45 27.41 28.41 17,272,226 +0.97(+3.55%)
Oct 24, 2005 26.46 27.53 26.45 27.44 17,046,968 +0.98(+3.70%)
Oct 21, 2005 26.16 26.71 26.04 26.46 27,781,922 +0.18(+0.69%)
Oct 20, 2005 27.76 27.92 26.04 26.28 23,397,222 -1.73(-6.17%)
Oct 19, 2005 27.36 28.10 26.41 28.01 24,153,426 +0.67(+2.45%)
Oct 18, 2005 28.62 28.78 27.30 27.34 20,767,106 -1.34(-4.67%)
Oct 17, 2005 28.94 29.15 28.40 28.68 17,779,218 +0.31(+1.11%)
Oct 14, 2005 27.53 28.46 27.19 28.36 19,142,842 +0.58(+2.10%)
Oct 13, 2005 28.64 28.76 27.39 27.78 21,570,338 -1.10(-3.81%)
Oct 12, 2005 29.42 29.57 28.70 28.88 12,673,697 -0.52(-1.76%)
Oct 11, 2005 28.94 29.66 28.94 29.40 12,847,969 +0.63(+2.18%)
Oct 10, 2005 28.85 28.99 28.26 28.77 13,351,444 -0.17(-0.58%)
Oct 07, 2005 28.67 29.01 28.42 28.94 15,881,129 +0.72(+2.55%)
Oct 06, 2005 28.67 28.80 27.64 28.22 28,173,978 -0.56(-1.94%)
Oct 05, 2005 30.21 30.21 28.74 28.78 21,349,916 -1.43(-4.74%)
Oct 04, 2005 31.26 31.33 30.21 30.21 14,590,025 -1.16(-3.71%)
Oct 03, 2005 31.90 32.15 31.35 31.38 14,515,306 -0.43(-1.36%)
Sep 30, 2005 32.08 32.43 31.73 31.81 9,941,831 -0.46(-1.41%)
Sep 29, 2005 31.82 32.35 31.49 32.27 12,924,007 +0.64(+2.03%)
Sep 28, 2005 31.57 31.81 31.13 31.63 10,634,302 +0.24(+0.75%)
Sep 27, 2005 31.44 31.52 31.08 31.39 9,799,425 -0.18(-0.58%)
Sep 26, 2005 30.81 31.63 30.76 31.57 13,574,064 +0.50(+1.60%)
Sep 23, 2005 31.07 31.61 30.79 31.07 13,187,502 -0.67(-2.11%)
Sep 22, 2005 32.33 32.53 31.00 31.74 15,887,502 -0.30(-0.95%)
Sep 21, 2005 32.05 32.42 31.63 32.05 18,940,002 +0.70(+2.22%)
Sep 20, 2005 31.67 31.98 31.22 31.35 14,643,647 -0.58(-1.82%)
Sep 19, 2005 31.85 32.40 31.58 31.93 16,903,244 +0.47(+1.49%)
Sep 16, 2005 30.89 31.47 30.71 31.47 23,146,694 +0.73(+2.38%)
Sep 15, 2005 30.92 31.16 30.42 30.73 11,632,683 +0.03(+0.09%)
Sep 14, 2005 30.26 30.83 30.17 30.71 12,512,611 +0.58(+1.93%)
Sep 13, 2005 30.58 30.67 29.95 30.12 13,881,511 -0.44(-1.43%)
Sep 12, 2005 31.38 31.39 30.52 30.56 14,140,611 -0.85(-2.69%)
Sep 09, 2005 30.94 31.57 30.92 31.41 16,011,888 +0.83(+2.71%)
Sep 08, 2005 30.37 30.76 30.13 30.58 12,158,574 +0.24(+0.78%)
Sep 07, 2005 30.32 31.00 30.15 30.34 14,016,665 -0.05(-0.16%)
Sep 06, 2005 30.39 30.63 29.88 30.39 12,341,636 +0.01(+0.03%)
Sep 02, 2005 31.22 31.22 30.36 30.38 16,061,554 -1.01(-3.23%)
Sep 01, 2005 30.73 31.85 30.72 31.40 29,259,824 +1.39(+4.64%)
Aug 31, 2005 29.44 30.25 29.42 30.01 18,491,906 +0.70(+2.38%)
Aug 30, 2005 28.79 29.37 28.77 29.31 12,906,426 +0.61(+2.12%)
Aug 29, 2005 28.42 28.85 28.31 28.70 12,913,238 +0.54(+1.92%)
Aug 26, 2005 28.85 28.89 28.16 28.16 10,737,371 -0.53(-1.84%)
Aug 25, 2005 28.70 28.70 28.23 28.69 10,335,206 -0.08(-0.28%)
Aug 24, 2005 28.67 29.10 28.44 28.77 12,609,087 +0.23(+0.81%)
Aug 23, 2005 28.85 28.99 28.14 28.54 10,339,601 -0.23(-0.79%)
Aug 22, 2005 29.15 29.40 28.40 28.76 12,711,496 +0.06(+0.22%)
Aug 19, 2005 28.29 28.78 28.25 28.70 12,819,839 +0.67(+2.39%)
Aug 18, 2005 27.92 28.17 27.41 28.03 18,676,726 -0.05(-0.16%)
Aug 17, 2005 29.10 29.31 27.76 28.08 20,514,380 -1.08(-3.71%)
Aug 16, 2005 29.89 29.89 29.10 29.16 13,010,153 -0.80(-2.67%)
Aug 15, 2005 30.26 30.31 29.82 29.96 10,224,226 -0.36(-1.17%)
Aug 12, 2005 30.26 30.60 29.86 30.31 11,769,595 +0.10(+0.33%)
Aug 11, 2005 30.03 30.40 29.81 30.21 11,179,313 +0.35(+1.16%)
Aug 10, 2005 29.58 29.95 29.31 29.87 10,539,585 +0.47(+1.59%)
Aug 09, 2005 29.73 29.76 29.17 29.40 10,864,174 -0.16(-0.55%)
Aug 08, 2005 29.28 29.78 29.26 29.56 12,699,629 +0.56(+1.91%)
Aug 05, 2005 29.40 29.45 28.72 29.01 8,920,375 -0.20(-0.67%)
Aug 04, 2005 29.24 29.39 29.04 29.20 8,378,441 +0.13(+0.44%)
Aug 03, 2005 29.57 29.58 28.92 29.08 10,634,742 -0.22(-0.75%)
Aug 02, 2005 28.82 29.30 28.78 29.30 10,156,978 +0.63(+2.19%)
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.