Skip to main content

ConocoPhillips (NY: COP )

127.12 +0.28 (+0.22%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.12 40.45 39.64 39.94 15,647,366 -0.09(-0.22%)
Sep 27, 2007 40.12 40.27 39.83 40.02 23,217,650 +0.30(+0.76%)
Sep 26, 2007 40.02 40.18 39.23 39.72 22,246,864 +0.00(+0.01%)
Sep 25, 2007 40.08 40.08 39.62 39.72 22,339,286 -0.86(-2.12%)
Sep 24, 2007 40.47 40.84 40.24 40.58 27,058,958 +0.11(+0.27%)
Sep 21, 2007 40.58 40.79 40.23 40.47 21,272,892 +0.24(+0.60%)
Sep 20, 2007 40.29 40.49 38.00 40.23 15,914,094 +0.05(+0.14%)
Sep 19, 2007 40.26 40.73 40.00 40.18 23,483,654 +0.23(+0.57%)
Sep 18, 2007 38.52 40.15 38.33 39.95 24,208,806 +1.39(+3.61%)
Sep 17, 2007 38.55 38.98 38.41 38.56 15,866,405 -0.25(-0.63%)
Sep 14, 2007 38.50 39.09 38.35 38.80 15,847,064 +0.07(+0.19%)
Sep 13, 2007 38.93 39.18 38.61 38.73 17,266,300 +0.12(+0.31%)
Sep 12, 2007 37.80 38.81 37.80 38.61 21,908,552 +0.60(+1.58%)
Sep 11, 2007 37.61 38.16 36.87 38.01 25,692,202 +0.61(+1.63%)
Sep 10, 2007 37.73 37.81 36.83 37.40 21,073,456 -0.28(-0.75%)
Sep 07, 2007 37.65 37.98 37.39 37.68 19,150,486 -0.37(-0.98%)
Sep 06, 2007 37.65 38.18 37.58 38.05 21,453,424 +0.69(+1.84%)
Sep 05, 2007 37.85 37.85 37.06 37.37 21,927,892 -0.62(-1.63%)
Sep 04, 2007 37.18 38.30 37.12 37.99 19,961,122 +0.72(+1.94%)
Aug 31, 2007 37.52 37.68 37.12 37.26 19,538,854 +0.27(+0.74%)
Aug 30, 2007 36.96 37.42 36.77 36.99 20,641,402 -0.22(-0.59%)
Aug 29, 2007 36.19 37.36 36.01 37.21 20,346,262 +1.35(+3.76%)
Aug 28, 2007 36.48 36.70 35.78 35.86 20,379,666 -0.99(-2.68%)
Aug 27, 2007 36.42 37.09 36.41 36.85 23,937,398 +0.11(+0.30%)
Aug 24, 2007 36.31 36.86 36.21 36.74 20,071,120 +0.61(+1.69%)
Aug 23, 2007 36.29 36.34 35.59 36.13 20,017,278 +0.23(+0.63%)
Aug 22, 2007 35.80 36.00 35.54 35.90 26,597,622 +0.30(+0.84%)
Aug 21, 2007 35.97 36.26 35.40 35.60 25,624,488 -0.74(-2.03%)
Aug 20, 2007 35.90 36.59 35.61 36.34 25,918,748 +0.33(+0.92%)
Aug 17, 2007 35.90 36.40 35.52 36.01 32,781,222 +0.84(+2.39%)
Aug 16, 2007 34.59 35.43 33.56 35.17 48,828,096 -0.05(-0.13%)
Aug 15, 2007 35.93 36.45 35.07 35.21 31,486,736 -0.67(-1.88%)
Aug 14, 2007 36.35 36.58 35.74 35.88 25,208,636 -0.15(-0.43%)
Aug 13, 2007 35.96 36.57 35.73 36.04 23,934,762 +0.45(+1.27%)
Aug 10, 2007 35.27 35.86 34.58 35.59 37,039,352 -0.01(-0.03%)
Aug 09, 2007 35.81 36.58 35.59 35.60 27,866,568 -1.11(-3.02%)
Aug 08, 2007 36.46 37.28 36.18 36.71 26,621,692 +0.31(+0.86%)
Aug 07, 2007 35.44 36.83 35.13 36.39 34,886,848 +0.47(+1.30%)
Aug 06, 2007 35.46 36.01 34.24 35.93 37,296,008 +0.36(+1.02%)
Aug 03, 2007 35.75 36.52 35.33 35.56 32,093,984 -0.96(-2.63%)
Aug 02, 2007 36.90 37.09 35.88 36.52 30,361,334 -0.22(-0.61%)
Aug 01, 2007 36.47 37.58 35.66 36.74 36,818,196 -0.04(-0.11%)
Jul 31, 2007 37.50 37.71 36.71 36.79 27,492,566 -0.25(-0.68%)
Jul 30, 2007 36.63 37.20 36.18 37.04 26,599,536 +0.72(+1.99%)
Jul 27, 2007 36.87 37.29 35.98 36.31 38,431,972 -0.91(-2.46%)
Jul 26, 2007 37.77 38.21 36.04 37.23 41,336,428 -1.13(-2.94%)
Jul 25, 2007 37.58 38.66 36.99 38.36 31,880,776 +0.89(+2.38%)
Jul 24, 2007 38.72 38.74 37.24 37.46 34,954,844 -1.50(-3.85%)
Jul 23, 2007 39.22 39.24 38.23 38.96 26,660,402 -0.30(-0.78%)
Jul 20, 2007 39.63 39.67 38.96 39.27 25,727,684 -0.48(-1.21%)
Jul 19, 2007 40.00 40.24 39.72 39.75 20,695,466 -0.02(-0.05%)
Jul 18, 2007 38.90 39.84 38.89 39.77 29,927,672 +0.65(+1.65%)
Jul 17, 2007 39.93 40.23 38.97 39.12 31,587,668 -0.52(-1.32%)
Jul 16, 2007 40.77 41.01 38.99 39.65 56,536,768 -1.38(-3.37%)
Jul 13, 2007 40.68 41.34 40.04 41.03 30,599,372 +0.70(+1.73%)
Jul 12, 2007 39.29 40.34 38.95 40.33 39,378,504 +1.39(+3.56%)
Jul 11, 2007 38.53 39.24 38.49 38.95 39,121,380 +0.67(+1.75%)
Jul 10, 2007 38.18 39.53 37.93 38.28 49,345,712 +0.03(+0.08%)
Jul 09, 2007 36.79 38.56 36.85 38.25 39,419,968 +1.37(+3.71%)
Jul 06, 2007 37.02 37.19 36.81 36.88 17,192,340 +0.15(+0.40%)
Jul 05, 2007 36.95 36.98 36.34 36.73 26,883,472 +0.05(+0.12%)
Jul 03, 2007 36.25 36.89 36.23 36.69 12,028,347 +0.28(+0.76%)
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.