Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 35.41 36.09 35.07 35.75 47,618,924 +0.55(+1.55%)
Nov 29, 2007 34.80 35.40 34.72 35.21 30,255,128 +0.49(+1.42%)
Nov 28, 2007 34.07 34.88 33.99 34.72 35,683,860 +0.74(+2.18%)
Nov 27, 2007 34.08 34.11 33.14 33.98 40,574,032 -0.29(-0.83%)
Nov 26, 2007 35.29 35.69 34.22 34.26 28,148,468 -1.08(-3.06%)
Nov 23, 2007 34.92 35.45 34.82 35.34 11,170,443 +0.58(+1.67%)
Nov 21, 2007 35.14 35.79 34.70 34.76 24,967,274 -0.66(-1.85%)
Nov 20, 2007 34.64 35.68 34.64 35.42 34,452,900 +0.96(+2.80%)
Nov 19, 2007 35.09 35.40 34.44 34.45 24,717,902 -0.80(-2.28%)
Nov 16, 2007 35.15 35.62 34.90 35.26 27,630,046 +0.40(+1.14%)
Nov 15, 2007 35.19 35.64 34.42 34.86 30,615,230 -0.56(-1.59%)
Nov 14, 2007 35.95 36.47 35.22 35.42 26,691,632 -0.21(-0.59%)
Nov 13, 2007 35.50 35.66 34.51 35.63 28,848,120 +0.36(+1.01%)
Nov 12, 2007 36.53 36.62 35.20 35.28 31,354,766 -1.60(-4.35%)
Nov 09, 2007 36.92 37.33 36.41 36.88 28,207,632 -0.62(-1.66%)
Nov 08, 2007 36.76 38.06 36.76 37.50 32,782,576 +0.69(+1.87%)
Nov 07, 2007 37.80 38.19 36.79 36.81 26,746,594 -1.22(-3.21%)
Nov 06, 2007 37.52 38.10 37.52 38.03 22,768,188 +0.54(+1.45%)
Nov 05, 2007 36.95 37.97 36.94 37.49 22,601,684 -0.29(-0.77%)
Nov 02, 2007 37.14 37.90 36.83 37.78 27,762,758 +0.61(+1.63%)
Nov 01, 2007 37.35 37.94 36.93 37.17 26,444,990 -0.78(-2.06%)
Oct 31, 2007 37.27 38.20 36.90 37.95 30,023,112 +1.00(+2.71%)
Oct 30, 2007 37.43 37.45 36.83 36.95 27,909,038 -0.85(-2.26%)
Oct 29, 2007 37.98 38.02 37.74 37.81 15,037,212 -0.08(-0.21%)
Oct 26, 2007 38.02 38.12 37.43 37.89 20,540,686 +0.50(+1.34%)
Oct 25, 2007 36.70 37.75 36.31 37.39 29,403,520 +0.91(+2.50%)
Oct 24, 2007 37.18 37.18 35.96 36.47 32,592,208 -0.70(-1.89%)
Oct 23, 2007 37.25 37.49 36.55 37.18 23,207,918 +0.04(+0.12%)
Oct 22, 2007 37.52 37.67 36.45 37.13 29,631,632 -0.87(-2.29%)
Oct 19, 2007 39.16 39.17 37.68 38.00 25,491,378 -1.31(-3.34%)
Oct 18, 2007 38.87 39.40 38.78 39.32 18,498,056 +0.25(+0.63%)
Oct 17, 2007 39.30 39.68 38.60 39.07 27,847,036 -0.15(-0.39%)
Oct 16, 2007 38.51 39.38 38.43 39.22 28,119,248 +0.64(+1.67%)
Oct 15, 2007 38.69 38.80 38.18 38.58 20,799,764 +0.29(+0.75%)
Oct 12, 2007 38.54 38.81 38.18 38.29 14,809,835 +0.00(+0.00%)
Oct 11, 2007 38.90 39.21 37.97 38.29 25,872,468 -0.45(-1.16%)
Oct 10, 2007 37.68 39.27 37.68 38.74 21,683,330 +0.38(+0.99%)
Oct 09, 2007 37.87 38.56 37.72 38.36 23,456,700 +0.69(+1.84%)
Oct 08, 2007 37.32 37.81 37.30 37.67 17,069,394 +0.06(+0.15%)
Oct 05, 2007 37.64 37.77 37.27 37.61 15,122,502 +0.12(+0.31%)
Oct 04, 2007 37.25 37.74 36.81 37.50 32,009,676 -0.05(-0.14%)
Oct 03, 2007 37.70 37.86 37.30 37.55 26,746,436 -0.63(-1.65%)
Oct 02, 2007 38.77 38.77 37.75 38.18 28,328,902 -0.86(-2.20%)
Oct 01, 2007 38.76 39.23 38.69 39.04 22,086,454 -0.17(-0.43%)
Sep 28, 2007 39.38 39.71 38.92 39.21 15,938,976 -0.08(-0.22%)
Sep 27, 2007 39.38 39.53 39.11 39.29 23,650,344 +0.29(+0.76%)
Sep 26, 2007 39.29 39.45 38.51 39.00 22,661,464 +0.00(+0.01%)
Sep 25, 2007 39.34 39.34 38.90 38.99 22,755,610 -0.84(-2.12%)
Sep 24, 2007 39.73 40.09 39.50 39.84 27,563,240 +0.11(+0.27%)
Sep 21, 2007 39.84 40.04 39.49 39.73 21,669,342 +0.24(+0.60%)
Sep 20, 2007 39.56 39.75 37.30 39.49 16,210,675 +0.05(+0.14%)
Sep 19, 2007 39.53 39.98 39.27 39.44 23,921,304 +0.22(+0.57%)
Sep 18, 2007 37.81 39.42 37.63 39.22 24,659,970 +1.37(+3.61%)
Sep 17, 2007 37.84 38.27 37.71 37.85 16,162,098 -0.24(-0.63%)
Sep 14, 2007 37.79 38.38 37.64 38.09 16,142,396 +0.07(+0.19%)
Sep 13, 2007 38.22 38.47 37.91 38.02 17,588,082 +0.12(+0.31%)
Sep 12, 2007 37.11 38.10 37.11 37.90 22,316,850 +0.59(+1.58%)
Sep 11, 2007 36.93 37.46 36.20 37.31 26,171,012 +0.60(+1.63%)
Sep 10, 2007 37.04 37.12 36.15 36.72 21,466,188 -0.28(-0.75%)
Sep 07, 2007 36.97 37.29 36.70 36.99 19,507,382 -0.37(-0.98%)
Sep 06, 2007 36.97 37.48 36.89 37.36 21,853,240 +0.67(+1.84%)
Sep 05, 2007 37.16 37.16 36.38 36.68 22,336,548 -0.61(-1.63%)
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.