Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.84 30.32 29.65 30.22 35,156,928 +0.35(+1.16%)
Jan 30, 2007 29.55 29.96 29.46 29.87 24,554,492 +0.47(+1.59%)
Jan 29, 2007 29.55 29.78 29.33 29.40 21,567,262 -0.07(-0.23%)
Jan 26, 2007 29.33 29.63 29.16 29.47 18,589,482 +0.32(+1.11%)
Jan 25, 2007 29.86 29.88 29.09 29.15 20,769,084 -0.71(-2.38%)
Jan 24, 2007 29.58 29.95 29.33 29.86 27,734,894 +0.30(+1.00%)
Jan 23, 2007 29.06 29.72 28.97 29.56 34,775,640 +0.72(+2.51%)
Jan 22, 2007 29.30 29.38 28.73 28.84 29,503,102 -0.26(-0.89%)
Jan 19, 2007 28.67 29.23 28.65 29.10 30,749,814 +0.61(+2.14%)
Jan 18, 2007 29.15 29.30 28.40 28.49 35,095,176 -0.43(-1.48%)
Jan 17, 2007 28.54 29.15 28.54 28.92 39,575,472 +0.34(+1.18%)
Jan 16, 2007 29.07 29.25 28.44 28.58 37,184,896 -0.46(-1.60%)
Jan 12, 2007 28.43 29.12 28.34 29.05 42,148,228 +0.91(+3.25%)
Jan 11, 2007 28.89 29.32 28.03 28.13 72,475,216 -1.23(-4.20%)
Jan 10, 2007 30.03 30.58 29.30 29.36 51,720,420 -0.90(-2.98%)
Jan 09, 2007 30.49 30.78 30.22 30.26 44,110,708 -0.81(-2.62%)
Jan 08, 2007 30.99 31.20 30.52 31.08 36,860,088 +0.40(+1.31%)
Jan 05, 2007 30.35 30.78 30.06 30.68 35,510,744 +0.61(+2.04%)
Jan 04, 2007 30.53 30.71 29.64 30.06 59,928,984 -0.96(-3.11%)
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.