Skip to main content

ConocoPhillips (NY: COP )

127.32 +0.48 (+0.38%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.88 29.01 28.63 28.87 15,776,216 -0.03(-0.11%)
Aug 30, 2006 29.47 29.51 28.46 28.90 26,165,142 -0.54(-1.84%)
Aug 29, 2006 29.85 29.85 29.33 29.44 19,214,800 -0.46(-1.54%)
Aug 28, 2006 29.92 30.16 29.84 29.90 10,771,724 -0.27(-0.90%)
Aug 25, 2006 30.17 30.49 30.03 30.17 10,454,630 +0.18(+0.61%)
Aug 24, 2006 29.87 30.13 29.83 29.99 13,293,747 -0.04(-0.14%)
Aug 23, 2006 30.47 30.58 29.92 30.03 12,083,606 -0.50(-1.64%)
Aug 22, 2006 30.35 30.57 30.34 30.53 14,445,435 +0.10(+0.33%)
Aug 21, 2006 30.38 30.55 30.33 30.43 18,506,120 +0.21(+0.71%)
Aug 18, 2006 30.20 30.37 29.96 30.22 14,989,087 +0.05(+0.18%)
Aug 17, 2006 30.05 30.31 29.87 30.16 15,892,901 -0.19(-0.63%)
Aug 16, 2006 30.57 30.83 30.09 30.35 13,711,045 -0.12(-0.40%)
Aug 15, 2006 30.90 30.90 30.22 30.48 11,192,097 +0.07(+0.22%)
Aug 14, 2006 30.97 30.98 30.18 30.41 13,374,833 -0.71(-2.28%)
Aug 11, 2006 30.81 31.16 30.58 31.12 11,965,163 +0.13(+0.41%)
Aug 10, 2006 31.17 31.36 30.77 30.99 15,337,384 -0.36(-1.16%)
Aug 09, 2006 31.12 31.73 30.99 31.35 18,852,440 +0.58(+1.88%)
Aug 08, 2006 30.60 31.20 30.58 30.78 15,648,983 +0.01(+0.03%)
Aug 07, 2006 31.33 31.40 30.63 30.77 21,416,874 -0.41(-1.33%)
Aug 04, 2006 31.63 31.71 30.91 31.18 12,183,151 -0.12(-0.38%)
Aug 03, 2006 31.16 31.65 31.12 31.30 13,260,785 -0.11(-0.36%)
Aug 02, 2006 31.45 32.20 31.36 31.41 23,264,936 +0.16(+0.52%)
Aug 01, 2006 31.15 31.36 30.99 31.25 13,468,006 +0.01(+0.04%)
Jul 31, 2006 31.04 31.56 30.80 31.24 13,687,751 +0.31(+1.02%)
Jul 28, 2006 30.89 31.05 30.50 30.92 20,735,002 -0.03(-0.09%)
Jul 27, 2006 31.60 31.79 30.83 30.95 19,886,344 -0.27(-0.86%)
Jul 26, 2006 30.81 31.82 30.54 31.22 29,343,766 +0.52(+1.71%)
Jul 25, 2006 30.24 30.76 30.06 30.69 18,758,168 +0.76(+2.54%)
Jul 24, 2006 28.96 30.20 29.09 29.93 17,715,474 +0.98(+3.38%)
Jul 21, 2006 29.60 29.60 28.87 28.96 19,480,472 -0.36(-1.24%)
Jul 20, 2006 29.98 30.19 29.31 29.32 16,520,715 -0.66(-2.22%)
Jul 19, 2006 29.75 30.12 29.48 29.98 24,153,588 +0.21(+0.72%)
Jul 18, 2006 29.92 30.03 29.35 29.77 19,014,392 +0.12(+0.41%)
Jul 17, 2006 30.31 30.59 29.37 29.65 24,332,902 -1.05(-3.41%)
Jul 14, 2006 30.81 30.89 30.15 30.69 18,254,070 +0.17(+0.55%)
Jul 13, 2006 31.10 31.23 30.43 30.53 19,488,384 -0.40(-1.28%)
Jul 12, 2006 31.06 31.40 30.87 30.92 20,919,150 +0.02(+0.06%)
Jul 11, 2006 30.85 31.03 30.57 30.90 13,567,331 +0.26(+0.85%)
Jul 10, 2006 30.57 31.01 30.31 30.64 14,474,881 +0.07(+0.22%)
Jul 07, 2006 30.94 31.39 30.50 30.58 20,617,878 -0.17(-0.56%)
Jul 06, 2006 30.76 31.16 30.68 30.75 22,198,950 +0.00(+0.00%)
Jul 05, 2006 30.22 30.91 30.00 30.75 26,320,284 +0.34(+1.12%)
Jul 03, 2006 30.16 30.50 30.03 30.41 7,786,695 +0.59(+1.97%)
Jun 30, 2006 30.08 30.32 29.68 29.82 14,532,015 -0.20(-0.67%)
Jun 29, 2006 29.35 30.03 29.32 30.02 20,786,862 +0.83(+2.85%)
Jun 28, 2006 28.81 29.29 28.65 29.19 18,494,034 +0.63(+2.22%)
Jun 27, 2006 28.32 29.17 28.32 28.56 24,241,706 +0.30(+1.05%)
Jun 26, 2006 27.78 28.36 27.60 28.26 14,469,607 +0.38(+1.37%)
Jun 23, 2006 27.76 28.32 27.76 27.88 16,623,996 +0.23(+0.82%)
Jun 22, 2006 27.40 27.73 27.10 27.65 18,985,824 +0.41(+1.52%)
Jun 21, 2006 26.89 27.58 26.76 27.24 23,644,438 +0.48(+1.79%)
Jun 20, 2006 27.21 27.28 26.68 26.76 22,597,348 -0.18(-0.68%)
Jun 19, 2006 27.83 27.84 26.86 26.94 21,700,786 -0.90(-3.22%)
Jun 16, 2006 27.81 28.10 27.40 27.84 24,496,612 -0.26(-0.94%)
Jun 15, 2006 27.27 28.21 27.22 28.10 27,523,832 +1.04(+3.85%)
Jun 14, 2006 26.35 27.07 26.33 27.06 24,703,612 +0.71(+2.68%)
Jun 13, 2006 27.00 27.26 26.24 26.35 34,624,480 -0.78(-2.88%)
Jun 12, 2006 27.64 27.90 27.09 27.14 20,021,706 -0.43(-1.55%)
Jun 09, 2006 27.92 28.16 27.43 27.56 21,401,052 -0.24(-0.85%)
Jun 08, 2006 27.30 27.83 26.74 27.80 42,253,180 +0.26(+0.94%)
Jun 07, 2006 28.16 28.23 27.52 27.54 28,464,344 -0.63(-2.23%)
Jun 06, 2006 28.44 28.62 28.00 28.17 28,442,588 -0.29(-1.02%)
Jun 05, 2006 29.69 29.75 28.46 28.46 24,590,444 -0.90(-3.05%)
Jun 02, 2006 29.24 29.53 28.88 29.36 15,529,442 +0.37(+1.27%)
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.