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 (%)
Dec 29, 2006 32.95 33.10 32.62 32.74 15,539,111 -0.33(-0.99%)
Dec 28, 2006 32.89 33.28 32.81 33.07 15,798,191 +0.24(+0.73%)
Dec 27, 2006 32.57 33.04 32.36 32.83 13,672,150 +0.20(+0.63%)
Dec 26, 2006 32.51 32.78 32.28 32.62 12,778,223 +0.29(+0.90%)
Dec 22, 2006 32.77 32.89 32.33 32.33 13,220,572 -0.46(-1.42%)
Dec 21, 2006 33.03 33.14 32.51 32.80 20,775,654 -0.20(-0.59%)
Dec 20, 2006 33.53 33.53 32.99 32.99 21,352,048 -0.24(-0.73%)
Dec 19, 2006 32.77 33.33 32.21 33.23 31,462,118 +0.24(+0.73%)
Dec 18, 2006 33.90 34.08 32.85 32.99 43,169,740 -0.12(-0.37%)
Dec 15, 2006 33.42 33.46 32.95 33.12 29,451,002 -0.14(-0.41%)
Dec 14, 2006 32.72 33.60 32.46 33.25 34,670,628 +0.94(+2.92%)
Dec 13, 2006 32.24 32.59 32.11 32.31 20,321,220 +0.18(+0.57%)
Dec 12, 2006 32.26 32.34 31.91 32.13 22,834,674 -0.07(-0.21%)
Dec 11, 2006 32.15 32.31 31.92 32.20 19,680,662 -0.13(-0.41%)
Dec 08, 2006 31.99 32.48 31.91 32.33 32,871,568 +0.61(+1.94%)
Dec 07, 2006 31.49 31.97 31.21 31.71 34,270,688 +0.36(+1.16%)
Dec 06, 2006 30.94 31.80 30.93 31.35 38,621,000 +0.36(+1.17%)
Dec 05, 2006 30.98 31.23 30.52 30.99 29,604,824 +0.38(+1.23%)
Dec 04, 2006 30.66 30.69 30.28 30.61 19,160,084 -0.05(-0.16%)
Dec 01, 2006 30.38 30.71 30.06 30.66 21,299,530 +0.03(+0.10%)
Nov 30, 2006 30.34 30.79 30.18 30.63 28,848,680 +0.39(+1.28%)
Nov 29, 2006 29.70 30.54 29.68 30.24 28,326,344 +0.70(+2.37%)
Nov 28, 2006 29.33 29.84 29.29 29.54 21,379,516 +0.33(+1.12%)
Nov 27, 2006 29.34 29.58 29.19 29.21 16,215,049 -0.05(-0.16%)
Nov 24, 2006 29.30 29.59 29.24 29.26 5,678,453 -0.09(-0.31%)
Nov 22, 2006 29.44 29.58 28.94 29.35 22,569,440 +0.08(+0.26%)
Nov 21, 2006 28.81 29.38 28.74 29.27 27,703,364 +0.68(+2.39%)
Nov 20, 2006 28.28 28.93 28.21 28.59 20,288,038 +0.05(+0.19%)
Nov 17, 2006 28.03 28.64 28.01 28.53 23,728,160 +0.20(+0.69%)
Nov 16, 2006 29.35 29.37 28.31 28.34 26,777,794 -0.78(-2.67%)
Nov 15, 2006 28.88 29.32 28.75 29.12 18,855,076 +0.24(+0.82%)
Nov 14, 2006 28.94 29.05 28.70 28.88 17,967,302 +0.18(+0.62%)
Nov 13, 2006 28.31 29.02 28.26 28.70 21,531,580 -0.01(-0.03%)
Nov 10, 2006 28.76 28.87 28.47 28.71 13,558,980 -0.10(-0.35%)
Nov 09, 2006 28.67 29.23 28.55 28.81 31,108,106 +0.43(+1.51%)
Nov 08, 2006 27.71 28.54 27.65 28.38 33,467,958 +0.63(+2.26%)
Nov 07, 2006 27.98 27.98 27.55 27.75 19,679,124 -0.03(-0.10%)
Nov 06, 2006 27.80 28.11 27.68 27.78 25,518,870 +0.04(+0.13%)
Nov 03, 2006 27.37 27.96 27.36 27.75 22,999,704 +0.58(+2.13%)
Nov 02, 2006 27.08 27.35 26.86 27.17 20,011,378 +0.00(+0.00%)
Nov 01, 2006 27.44 27.64 26.89 27.17 27,556,354 -0.25(-0.90%)
Oct 31, 2006 27.18 27.46 26.77 27.41 35,778,804 +0.20(+0.74%)
Oct 30, 2006 27.56 27.57 27.04 27.21 28,399,958 -0.63(-2.27%)
Oct 27, 2006 28.21 28.30 27.83 27.85 17,673,062 -0.46(-1.62%)
Oct 26, 2006 28.79 28.80 28.10 28.31 20,793,454 -0.25(-0.88%)
Oct 25, 2006 27.83 28.76 27.83 28.56 30,025,638 +0.61(+2.20%)
Oct 24, 2006 27.40 28.07 27.37 27.94 24,757,010 +0.31(+1.14%)
Oct 23, 2006 27.40 27.68 27.24 27.63 19,926,776 -0.07(-0.25%)
Oct 20, 2006 27.99 28.06 27.50 27.70 21,065,500 -0.12(-0.44%)
Oct 19, 2006 27.54 27.94 27.36 27.82 18,534,246 +0.36(+1.33%)
Oct 18, 2006 27.69 27.96 27.30 27.45 21,974,808 -0.21(-0.77%)
Oct 17, 2006 27.94 27.94 27.38 27.67 20,408,680 -0.13(-0.47%)
Oct 16, 2006 27.22 27.83 27.15 27.80 20,997,378 +0.48(+1.77%)
Oct 13, 2006 26.92 27.60 26.92 27.32 25,211,884 +0.56(+2.07%)
Oct 12, 2006 26.32 26.88 26.28 26.76 30,446,892 +0.54(+2.05%)
Oct 11, 2006 26.30 26.55 26.08 26.23 20,535,472 -0.25(-0.95%)
Oct 10, 2006 26.12 26.59 26.05 26.48 23,531,708 +0.32(+1.24%)
Oct 09, 2006 26.69 26.76 26.09 26.15 19,287,316 -0.25(-0.93%)
Oct 06, 2006 26.35 26.54 25.98 26.40 22,232,350 +0.06(+0.22%)
Oct 05, 2006 26.13 26.58 26.09 26.34 35,784,960 +0.50(+1.94%)
Oct 04, 2006 25.50 25.84 24.98 25.84 45,404,772 +0.34(+1.34%)
Oct 03, 2006 26.28 26.28 25.33 25.50 38,022,852 -1.15(-4.30%)
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.