ConocoPhillips (NY: COP )

114.88 -0.73 (-0.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.45 52.68 51.90 52.10 13,975,111 +0.38(+0.74%)
Aug 30, 2007 51.68 52.32 51.40 51.72 14,763,705 -0.31(-0.59%)
Aug 29, 2007 50.60 52.23 50.35 52.02 14,552,607 +1.88(+3.76%)
Aug 28, 2007 51.01 51.31 50.03 50.14 14,576,499 -1.38(-2.68%)
Aug 27, 2007 50.92 51.86 50.91 51.52 17,121,158 +0.15(+0.30%)
Aug 24, 2007 50.76 51.53 50.63 51.37 14,355,812 +0.85(+1.69%)
Aug 23, 2007 50.74 50.81 49.76 50.51 14,317,302 +0.32(+0.63%)
Aug 22, 2007 50.06 50.33 49.69 50.20 19,023,876 +0.42(+0.84%)
Aug 21, 2007 50.29 50.69 49.49 49.78 18,327,844 -1.03(-2.03%)
Aug 20, 2007 50.20 51.15 49.78 50.81 18,538,312 +0.46(+0.92%)
Aug 17, 2007 50.20 50.90 49.67 50.34 23,446,678 +1.18(+2.39%)
Aug 16, 2007 48.36 49.54 46.92 49.17 34,924,160 -0.06(-0.13%)
Aug 15, 2007 50.23 50.97 49.03 49.23 22,520,800 -0.94(-1.88%)
Aug 14, 2007 50.83 51.14 49.97 50.17 18,030,406 -0.22(-0.43%)
Aug 13, 2007 50.27 51.13 49.95 50.39 17,119,272 +0.63(+1.27%)
Aug 10, 2007 49.31 50.13 48.35 49.76 26,492,292 -0.01(-0.03%)
Aug 09, 2007 50.07 51.14 49.76 49.77 19,931,484 -1.55(-3.02%)
Aug 08, 2007 50.97 52.12 50.58 51.32 19,041,090 +0.44(+0.86%)
Aug 07, 2007 49.55 51.49 49.11 50.88 24,952,720 +0.66(+1.30%)
Aug 06, 2007 49.58 50.35 47.87 50.23 26,675,866 +0.51(+1.02%)
Aug 03, 2007 49.99 51.06 49.39 49.72 22,955,132 -1.34(-2.63%)
Aug 02, 2007 51.60 51.85 50.17 51.06 21,715,860 -0.31(-0.61%)
Aug 01, 2007 50.98 52.54 49.85 51.37 26,334,112 -0.06(-0.11%)
Jul 31, 2007 52.44 52.73 51.32 51.43 19,663,980 -0.35(-0.68%)
Jul 30, 2007 51.21 52.01 50.59 51.78 19,025,244 +1.01(+1.99%)
Jul 27, 2007 51.54 52.14 50.30 50.77 27,488,360 -1.28(-2.46%)
Jul 26, 2007 52.81 53.43 50.39 52.05 29,565,764 -1.58(-2.94%)
Jul 25, 2007 52.54 54.04 51.72 53.62 22,802,636 +1.25(+2.38%)
Jul 24, 2007 54.13 54.16 52.07 52.38 25,001,354 -2.10(-3.85%)
Jul 23, 2007 54.83 54.86 53.45 54.48 19,068,778 -0.43(-0.78%)
Jul 20, 2007 55.41 55.46 54.48 54.90 18,401,654 -0.67(-1.21%)
Jul 19, 2007 55.93 56.27 55.53 55.58 14,802,374 -0.03(-0.05%)
Jul 18, 2007 54.38 55.70 54.37 55.60 21,405,684 +0.90(+1.65%)
Jul 17, 2007 55.83 56.24 54.48 54.70 22,592,992 -0.73(-1.32%)
Jul 16, 2007 57.00 57.33 54.51 55.43 40,437,764 -1.93(-3.37%)
Jul 13, 2007 56.88 57.79 55.99 57.37 21,886,116 +0.97(+1.73%)
Jul 12, 2007 54.94 56.40 54.45 56.39 28,165,364 +1.94(+3.56%)
Jul 11, 2007 53.87 54.86 53.81 54.45 27,981,458 +0.94(+1.75%)
Jul 10, 2007 53.38 55.27 53.03 53.52 35,294,380 +0.04(+0.08%)
Jul 09, 2007 51.44 53.90 51.52 53.47 28,195,022 +1.91(+3.71%)
Jul 06, 2007 51.75 51.99 51.47 51.56 12,296,773 +0.20(+0.40%)
Jul 05, 2007 51.66 51.70 50.81 51.35 19,228,328 +0.06(+0.12%)
Jul 03, 2007 50.69 51.57 50.65 51.29 8,603,242 +0.39(+0.76%)
Jul 02, 2007 50.07 51.21 50.18 50.90 21,334,446 +0.96(+1.92%)
Jun 29, 2007 49.61 49.96 49.26 49.94 17,506,650 +1.12(+2.29%)
Jun 28, 2007 49.31 49.62 48.69 48.82 15,703,618 -0.33(-0.67%)
Jun 27, 2007 47.87 49.31 47.42 49.15 24,258,960 +0.93(+1.93%)
Jun 26, 2007 49.88 49.97 47.91 48.22 27,010,906 -1.43(-2.87%)
Jun 25, 2007 49.85 50.60 49.50 49.65 20,156,126 -0.45(-0.89%)
Jun 22, 2007 50.60 50.90 49.73 50.09 19,521,440 -0.59(-1.17%)
Jun 21, 2007 50.26 50.82 49.94 50.69 16,245,004 +0.94(+1.88%)
Jun 20, 2007 51.16 51.39 49.69 49.75 17,374,068 -1.29(-2.53%)
Jun 19, 2007 51.08 51.21 50.76 51.04 13,787,118 -0.29(-0.57%)
Jun 18, 2007 51.35 51.79 51.29 51.33 11,866,325 +0.11(+0.21%)
Jun 15, 2007 50.89 51.38 50.65 51.23 18,774,110 +0.83(+1.64%)
Jun 14, 2007 49.83 50.53 49.62 50.40 13,246,247 +0.94(+1.89%)
Jun 13, 2007 49.18 49.74 49.18 49.46 21,195,850 +0.40(+0.82%)
Jun 12, 2007 49.53 49.74 49.02 49.06 15,025,889 -0.48(-0.97%)
Jun 11, 2007 49.31 49.97 49.01 49.54 12,025,790 +0.37(+0.75%)
Jun 08, 2007 48.96 49.24 48.48 49.17 17,293,230 +0.02(+0.04%)
Jun 07, 2007 49.83 50.21 49.05 49.15 15,922,585 -0.73(-1.45%)
Jun 06, 2007 50.38 50.20 49.53 49.88 15,510,534 -0.57(-1.12%)
Jun 05, 2007 50.32 50.68 50.04 50.44 12,014,144 -0.08(-0.15%)
Jun 04, 2007 50.17 50.84 49.95 50.52 13,917,465 +0.35(+0.70%)
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.