Skip to main content

ConocoPhillips (NY: COP )

126.76 -0.08 (-0.06%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.17 35.46 35.00 35.23 29,844,832 +0.06(+0.17%)
May 30, 2007 34.06 35.26 34.09 35.17 28,679,938 +0.89(+2.59%)
May 29, 2007 34.71 34.71 33.98 34.29 23,208,850 -0.49(-1.40%)
May 25, 2007 34.44 34.83 34.31 34.77 25,581,980 +0.56(+1.64%)
May 24, 2007 34.91 35.28 33.98 34.21 46,515,060 -0.69(-1.98%)
May 23, 2007 34.51 35.39 34.70 34.91 31,892,232 +0.39(+1.13%)
May 22, 2007 34.52 34.99 34.13 34.51 30,350,722 -0.00(-0.01%)
May 21, 2007 34.24 34.95 34.24 34.52 38,828,988 +0.46(+1.35%)
May 18, 2007 33.47 34.18 33.10 34.06 38,566,868 +0.73(+2.18%)
May 17, 2007 32.54 33.49 32.31 33.33 34,522,752 +0.64(+1.95%)
May 16, 2007 32.28 32.70 32.15 32.69 34,840,948 +0.51(+1.60%)
May 15, 2007 32.18 32.56 32.04 32.18 21,953,786 +0.00(+0.00%)
May 14, 2007 31.94 32.26 31.94 32.18 23,472,170 +0.24(+0.76%)
May 11, 2007 31.58 32.10 31.58 31.94 23,886,084 +0.50(+1.61%)
May 10, 2007 31.92 32.07 31.26 31.43 21,683,588 -0.47(-1.47%)
May 09, 2007 31.90 32.05 31.52 31.90 25,924,258 -0.06(-0.20%)
May 08, 2007 31.96 32.10 31.65 31.97 16,230,785 -0.04(-0.13%)
May 07, 2007 31.83 32.01 31.60 32.01 15,188,520 +0.07(+0.21%)
May 04, 2007 31.86 32.28 31.81 31.94 18,603,652 +0.09(+0.29%)
May 03, 2007 31.47 31.97 31.39 31.85 31,255,152 +0.26(+0.82%)
May 02, 2007 31.49 31.70 31.26 31.59 20,330,924 +0.10(+0.33%)
May 01, 2007 31.54 31.81 31.27 31.48 21,313,640 -0.07(-0.23%)
Apr 30, 2007 31.69 32.19 31.46 31.56 23,899,974 -0.31(-0.99%)
Apr 27, 2007 32.03 32.13 31.62 31.87 19,395,338 -0.31(-0.98%)
Apr 26, 2007 31.75 32.31 31.75 32.18 21,701,466 -0.04(-0.13%)
Apr 25, 2007 31.80 32.41 31.42 32.23 30,803,916 +0.54(+1.69%)
Apr 24, 2007 31.92 32.13 31.58 31.69 24,112,130 -0.44(-1.36%)
Apr 23, 2007 32.28 32.61 32.03 32.13 28,984,656 -0.30(-0.91%)
Apr 20, 2007 31.88 32.45 31.57 32.42 27,188,726 +0.90(+2.84%)
Apr 19, 2007 31.52 31.68 31.32 31.52 14,719,068 -0.25(-0.80%)
Apr 18, 2007 31.82 31.89 31.61 31.78 17,446,976 -0.27(-0.84%)
Apr 17, 2007 32.18 32.38 31.87 32.05 20,210,496 -0.08(-0.24%)
Apr 16, 2007 32.20 32.23 31.79 32.13 17,368,040 +0.03(+0.09%)
Apr 13, 2007 32.08 32.20 31.78 32.10 21,635,280 +0.02(+0.07%)
Apr 12, 2007 31.71 32.12 31.42 32.08 26,135,632 +0.57(+1.82%)
Apr 11, 2007 31.74 31.83 31.41 31.50 24,057,216 -0.10(-0.32%)
Apr 10, 2007 31.25 31.76 31.25 31.60 26,632,230 +0.47(+1.51%)
Apr 09, 2007 30.50 31.47 30.14 31.13 21,287,780 +0.21(+0.68%)
Apr 05, 2007 30.80 31.11 30.65 30.92 15,213,621 +0.10(+0.32%)
Apr 04, 2007 30.71 30.92 30.32 30.82 25,127,412 -0.05(-0.15%)
Apr 03, 2007 30.78 31.09 30.58 30.87 22,567,180 -0.16(-0.51%)
Apr 02, 2007 31.17 31.29 30.85 31.03 22,201,936 -0.07(-0.23%)
Mar 30, 2007 31.30 31.43 30.94 31.10 23,748,658 -0.37(-1.19%)
Mar 29, 2007 31.76 31.78 31.33 31.47 23,858,272 -0.03(-0.10%)
Mar 28, 2007 31.82 32.08 30.76 31.51 25,713,388 -0.11(-0.35%)
Mar 27, 2007 31.54 31.73 31.40 31.62 18,422,324 -0.04(-0.11%)
Mar 26, 2007 31.63 31.87 31.38 31.65 22,616,188 +0.14(+0.45%)
Mar 23, 2007 31.49 31.78 31.26 31.51 24,119,428 +0.26(+0.83%)
Mar 22, 2007 30.70 31.55 30.70 31.25 35,526,260 +0.69(+2.25%)
Mar 21, 2007 30.25 30.74 30.15 30.56 25,084,634 +0.39(+1.30%)
Mar 20, 2007 29.99 30.22 29.56 30.17 27,408,822 +0.30(+1.01%)
Mar 19, 2007 29.88 30.11 29.63 29.87 32,527,472 +0.14(+0.47%)
Mar 16, 2007 30.27 30.32 29.66 29.73 31,794,894 -0.54(-1.77%)
Mar 15, 2007 30.90 30.80 30.24 30.27 28,571,370 -0.63(-2.05%)
Mar 14, 2007 30.60 30.92 29.97 30.90 34,337,496 +0.60(+1.98%)
Mar 13, 2007 30.60 31.14 30.29 30.30 28,474,174 -0.30(-0.97%)
Mar 12, 2007 30.52 30.82 30.40 30.60 23,533,476 -0.25(-0.83%)
Mar 09, 2007 31.02 31.08 30.68 30.85 26,794,750 +0.10(+0.34%)
Mar 08, 2007 30.85 31.01 30.59 30.75 22,116,668 +0.19(+0.61%)
Mar 07, 2007 29.95 31.28 29.90 30.56 35,963,896 +0.61(+2.04%)
Mar 06, 2007 29.59 30.01 29.53 29.95 21,106,640 +0.61(+2.06%)
Mar 05, 2007 29.17 29.89 29.05 29.35 27,171,426 -0.20(-0.68%)
Mar 02, 2007 29.89 30.03 29.35 29.55 23,747,304 -0.46(-1.55%)
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.