ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 79.27 80.80 78.50 80.04 21,271,936 +1.22(+1.55%)
Nov 29, 2007 77.91 79.25 77.73 78.82 13,515,323 +1.10(+1.42%)
Nov 28, 2007 76.27 78.08 76.10 77.72 15,940,402 +1.66(+2.18%)
Nov 27, 2007 76.30 76.35 74.18 76.06 18,124,900 -0.64(-0.83%)
Nov 26, 2007 79.00 79.89 76.61 76.70 12,574,253 -2.42(-3.06%)
Nov 23, 2007 78.18 79.35 77.95 79.12 4,989,969 +1.30(+1.67%)
Nov 21, 2007 78.67 80.12 77.68 77.82 11,153,176 -1.47(-1.85%)
Nov 20, 2007 77.54 79.87 77.54 79.29 15,390,517 +2.16(+2.80%)
Nov 19, 2007 78.55 79.24 77.09 77.13 11,041,779 -1.80(-2.28%)
Nov 16, 2007 78.68 79.73 78.12 78.93 12,342,668 +0.89(+1.14%)
Nov 15, 2007 78.78 79.79 77.06 78.04 13,676,185 -1.26(-1.59%)
Nov 14, 2007 80.48 81.64 78.84 79.30 11,923,467 -0.47(-0.59%)
Nov 13, 2007 79.47 79.82 77.26 79.77 12,886,796 +0.80(+1.01%)
Nov 12, 2007 81.78 81.97 78.80 78.97 14,006,544 -3.59(-4.35%)
Nov 09, 2007 82.64 83.57 81.50 82.56 12,600,682 -1.39(-1.66%)
Nov 08, 2007 82.30 85.19 82.30 83.95 14,644,364 +1.54(+1.87%)
Nov 07, 2007 84.61 85.49 82.35 82.41 11,948,019 -2.73(-3.21%)
Nov 06, 2007 83.99 85.29 83.99 85.14 10,170,818 +1.22(+1.45%)
Nov 05, 2007 82.72 85.00 82.70 83.92 10,096,439 -0.65(-0.77%)
Nov 02, 2007 83.13 84.85 82.45 84.57 12,401,952 +1.36(+1.63%)
Nov 01, 2007 83.60 84.93 82.68 83.21 11,813,289 -1.75(-2.06%)
Oct 31, 2007 83.44 85.52 82.60 84.96 13,411,679 +2.24(+2.71%)
Oct 30, 2007 83.80 83.83 82.45 82.72 12,467,297 -1.91(-2.26%)
Oct 29, 2007 85.01 85.12 84.48 84.63 6,717,300 -0.18(-0.21%)
Oct 26, 2007 85.12 85.33 83.80 84.81 9,175,767 +1.12(+1.34%)
Oct 25, 2007 82.15 84.50 81.28 83.69 13,134,900 +2.04(+2.50%)
Oct 24, 2007 83.22 83.22 80.50 81.65 14,559,324 -1.57(-1.89%)
Oct 23, 2007 83.39 83.93 81.83 83.22 10,367,251 +0.10(+0.12%)
Oct 22, 2007 83.99 84.33 81.60 83.12 13,236,800 -1.95(-2.29%)
Oct 19, 2007 87.67 87.68 84.36 85.07 11,387,300 -2.94(-3.34%)
Oct 18, 2007 87.01 88.21 86.82 88.01 8,263,300 +0.55(+0.63%)
Oct 17, 2007 87.97 88.82 86.40 87.46 12,439,600 -0.34(-0.39%)
Oct 16, 2007 86.20 88.15 86.03 87.80 12,561,200 +1.44(+1.67%)
Oct 15, 2007 86.60 86.86 85.48 86.36 9,291,500 +0.64(+0.75%)
Oct 12, 2007 86.27 86.87 85.48 85.72 6,615,728 +0.00(+0.00%)
Oct 11, 2007 87.08 87.77 85.00 85.72 11,557,537 -1.01(-1.16%)
Oct 10, 2007 84.36 87.91 84.36 86.73 9,686,200 +0.85(+0.99%)
Oct 09, 2007 84.78 86.32 84.44 85.88 10,478,385 +1.55(+1.84%)
Oct 08, 2007 83.55 84.65 83.50 84.33 7,625,100 +0.13(+0.15%)
Oct 05, 2007 84.26 84.55 83.44 84.20 6,755,400 +0.26(+0.31%)
Oct 04, 2007 83.39 84.49 82.41 83.94 14,299,100 -0.12(-0.14%)
Oct 03, 2007 84.39 84.76 83.49 84.06 11,947,949 -1.41(-1.65%)
Oct 02, 2007 86.78 86.78 84.50 85.47 12,654,855 -1.92(-2.20%)
Oct 01, 2007 86.77 87.82 86.61 87.39 9,866,280 -0.38(-0.43%)
Sep 28, 2007 88.16 88.90 87.12 87.77 7,120,129 -0.19(-0.22%)
Sep 27, 2007 88.16 88.50 87.54 87.96 10,564,888 +0.66(+0.76%)
Sep 26, 2007 87.95 88.31 86.21 87.30 10,123,144 +0.01(+0.01%)
Sep 25, 2007 88.07 88.07 87.08 87.29 10,165,200 -1.89(-2.12%)
Sep 24, 2007 88.94 89.74 88.43 89.18 12,312,825 +0.24(+0.27%)
Sep 21, 2007 89.18 89.64 88.41 88.94 9,679,951 +0.53(+0.60%)
Sep 20, 2007 88.55 88.98 83.50 88.41 7,241,500 +0.12(+0.14%)
Sep 19, 2007 88.48 89.50 87.90 88.29 10,685,929 +0.50(+0.57%)
Sep 18, 2007 84.65 88.24 84.24 87.79 11,015,900 +3.06(+3.61%)
Sep 17, 2007 84.71 85.66 84.42 84.73 7,219,800 -0.54(-0.63%)
Sep 14, 2007 84.60 85.91 84.27 85.27 7,210,999 +0.16(+0.19%)
Sep 13, 2007 85.56 86.11 84.86 85.11 7,856,804 +0.26(+0.31%)
Sep 12, 2007 83.08 85.30 83.08 84.85 9,969,200 +1.32(+1.58%)
Sep 11, 2007 82.66 83.86 81.03 83.53 11,690,900 +1.34(+1.63%)
Sep 10, 2007 82.91 83.10 80.93 82.19 9,589,200 -0.62(-0.75%)
Sep 07, 2007 82.75 83.47 82.16 82.81 8,714,178 -0.82(-0.98%)
Sep 06, 2007 82.75 83.90 82.58 83.63 9,762,100 +1.51(+1.84%)
Sep 05, 2007 83.19 83.19 81.44 82.12 9,978,000 -1.36(-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.