Skip to main content

ConocoPhillips (NY: COP )

128.25 +1.41 (+1.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 40.55 40.56 39.91 40.18 14,399,568 -0.38(-0.93%)
Dec 28, 2007 40.50 40.91 40.34 40.56 16,048,433 +0.22(+0.54%)
Dec 27, 2007 40.46 40.64 40.25 40.34 17,815,102 -0.15(-0.36%)
Dec 26, 2007 39.88 40.63 39.72 40.49 17,171,536 +0.81(+2.04%)
Dec 24, 2007 39.60 39.99 39.45 39.68 9,430,924 +0.22(+0.55%)
Dec 21, 2007 38.84 39.63 38.84 39.46 32,722,958 +0.67(+1.74%)
Dec 20, 2007 38.52 38.82 38.16 38.79 20,715,632 +0.47(+1.24%)
Dec 19, 2007 38.10 38.59 37.89 38.31 18,616,142 +0.30(+0.78%)
Dec 18, 2007 37.54 38.17 37.40 38.02 23,414,130 +0.74(+1.99%)
Dec 17, 2007 37.73 37.84 37.12 37.27 20,891,822 -0.63(-1.66%)
Dec 14, 2007 38.13 38.52 37.85 37.90 21,383,414 -0.61(-1.59%)
Dec 13, 2007 37.68 38.57 37.59 38.52 20,986,480 +0.58(+1.52%)
Dec 12, 2007 37.88 38.54 37.51 37.94 26,247,350 +0.76(+2.06%)
Dec 11, 2007 37.98 38.26 37.09 37.17 22,407,986 -0.80(-2.11%)
Dec 10, 2007 37.94 38.23 37.79 37.98 14,399,264 +0.07(+0.18%)
Dec 07, 2007 38.00 38.17 37.42 37.91 15,383,566 +0.00(+0.00%)
Dec 06, 2007 36.95 38.07 36.95 37.91 19,196,740 +0.88(+2.38%)
Dec 05, 2007 37.07 37.22 36.68 37.02 24,091,564 +0.75(+2.07%)
Dec 04, 2007 36.37 36.62 36.11 36.27 19,367,414 -0.25(-0.67%)
Dec 03, 2007 35.96 36.75 35.83 36.52 21,892,268 +0.10(+0.26%)
Nov 30, 2007 36.07 36.77 35.72 36.42 46,744,204 +0.56(+1.55%)
Nov 29, 2007 35.45 36.06 35.37 35.87 29,699,366 +0.50(+1.42%)
Nov 28, 2007 34.71 35.53 34.63 35.37 35,028,376 +0.76(+2.18%)
Nov 27, 2007 34.72 34.74 33.76 34.61 39,828,724 -0.29(-0.83%)
Nov 26, 2007 35.95 36.36 34.86 34.90 27,631,404 -1.10(-3.06%)
Nov 23, 2007 35.58 36.11 35.47 36.01 10,965,252 +0.59(+1.67%)
Nov 21, 2007 35.80 36.46 35.35 35.41 24,508,646 -0.67(-1.85%)
Nov 20, 2007 35.29 36.35 35.29 36.08 33,820,028 +0.98(+2.80%)
Nov 19, 2007 35.75 36.06 35.08 35.10 24,263,856 -0.82(-2.28%)
Nov 16, 2007 35.80 36.28 35.55 35.92 27,122,506 +0.41(+1.14%)
Nov 15, 2007 35.85 36.31 35.07 35.51 30,052,854 -0.57(-1.59%)
Nov 14, 2007 36.62 37.15 35.88 36.09 26,201,328 -0.21(-0.59%)
Nov 13, 2007 36.16 36.32 35.16 36.30 28,318,204 +0.36(+1.01%)
Nov 12, 2007 37.22 37.30 35.86 35.94 30,778,804 -1.63(-4.35%)
Nov 09, 2007 37.61 38.03 37.09 37.57 27,689,480 -0.63(-1.66%)
Nov 08, 2007 37.45 38.77 37.45 38.20 32,180,388 +0.70(+1.87%)
Nov 07, 2007 38.50 38.90 37.48 37.50 26,255,280 -1.24(-3.21%)
Nov 06, 2007 38.22 38.81 38.22 38.74 22,349,954 +0.56(+1.45%)
Nov 05, 2007 37.64 38.68 37.63 38.19 22,186,510 -0.30(-0.77%)
Nov 02, 2007 37.83 38.61 37.52 38.49 27,252,780 +0.62(+1.63%)
Nov 01, 2007 38.04 38.65 37.63 37.87 25,959,216 -0.80(-2.06%)
Oct 31, 2007 37.97 38.92 37.59 38.66 29,471,612 +1.02(+2.71%)
Oct 30, 2007 38.13 38.15 37.52 37.64 27,396,372 -0.87(-2.26%)
Oct 29, 2007 38.69 38.74 38.44 38.51 14,760,990 -0.08(-0.21%)
Oct 26, 2007 38.74 38.83 38.13 38.59 20,163,370 +0.51(+1.34%)
Oct 25, 2007 37.38 38.45 36.99 38.08 28,863,402 +0.93(+2.50%)
Oct 24, 2007 37.87 37.87 36.63 37.16 31,993,516 -0.71(-1.89%)
Oct 23, 2007 37.95 38.19 37.24 37.87 22,781,608 +0.05(+0.12%)
Oct 22, 2007 38.22 38.38 37.13 37.83 29,087,324 -0.89(-2.29%)
Oct 19, 2007 39.90 39.90 38.39 38.71 25,023,124 -1.34(-3.34%)
Oct 18, 2007 39.60 40.14 39.51 40.05 18,158,262 +0.25(+0.63%)
Oct 17, 2007 40.03 40.42 39.32 39.80 27,335,510 -0.15(-0.39%)
Oct 16, 2007 39.23 40.11 39.15 39.96 27,602,720 +0.66(+1.67%)
Oct 15, 2007 39.41 39.53 38.90 39.30 20,417,688 +0.29(+0.75%)
Oct 12, 2007 39.26 39.53 38.90 39.01 14,537,790 +0.00(+0.00%)
Oct 11, 2007 39.63 39.94 38.68 39.01 25,397,212 -0.46(-1.16%)
Oct 10, 2007 38.39 40.01 38.39 39.47 21,285,026 +0.39(+0.99%)
Oct 09, 2007 38.58 39.28 38.43 39.08 23,025,820 +0.71(+1.84%)
Oct 08, 2007 38.02 38.52 38.00 38.38 16,755,844 +0.06(+0.15%)
Oct 05, 2007 38.34 38.48 37.97 38.32 14,844,714 +0.12(+0.31%)
Oct 04, 2007 37.95 38.45 37.50 38.20 31,421,684 -0.05(-0.14%)
Oct 03, 2007 38.40 38.57 37.99 38.25 26,255,126 -0.64(-1.65%)
Oct 02, 2007 39.49 39.49 38.45 38.89 27,808,524 -0.87(-2.20%)
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.