Skip to main content

ConocoPhillips (NY: COP )

120.99 -0.60 (-0.49%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 28.96 29.69 28.77 29.51 24,361,192 +0.96(+3.35%)
Oct 28, 2005 27.75 28.65 27.09 28.56 20,551,460 +1.07(+3.87%)
Oct 27, 2005 28.55 28.77 27.49 27.49 16,501,157 -0.86(-3.03%)
Oct 26, 2005 28.43 29.44 27.89 28.35 26,069,346 +0.16(+0.58%)
Oct 25, 2005 27.27 28.22 27.19 28.19 17,410,504 +0.97(+3.55%)
Oct 24, 2005 26.25 27.31 26.24 27.22 17,183,444 +0.97(+3.70%)
Oct 21, 2005 25.96 26.50 25.83 26.25 28,004,340 +0.18(+0.69%)
Oct 20, 2005 27.54 27.69 25.83 26.07 23,584,536 -1.72(-6.17%)
Oct 19, 2005 27.14 27.88 26.21 27.79 24,346,794 +0.66(+2.45%)
Oct 18, 2005 28.39 28.55 27.09 27.12 20,933,364 -1.33(-4.67%)
Oct 17, 2005 28.71 28.92 28.18 28.45 17,921,554 +0.31(+1.11%)
Oct 14, 2005 27.31 28.24 26.98 28.14 19,296,096 +0.58(+2.10%)
Oct 13, 2005 28.41 28.53 27.17 27.56 21,743,026 -1.09(-3.81%)
Oct 12, 2005 29.19 29.34 28.47 28.65 12,775,160 -0.51(-1.76%)
Oct 11, 2005 28.71 29.43 28.71 29.17 12,950,827 +0.62(+2.18%)
Oct 10, 2005 28.62 28.76 28.03 28.54 13,458,334 -0.17(-0.58%)
Oct 07, 2005 28.44 28.78 28.19 28.71 16,008,271 +0.71(+2.55%)
Oct 06, 2005 28.44 28.58 27.42 28.00 28,399,534 -0.56(-1.94%)
Oct 05, 2005 29.97 29.97 28.51 28.55 21,520,840 -1.42(-4.74%)
Oct 04, 2005 31.01 31.08 29.97 29.97 14,706,830 -1.16(-3.71%)
Oct 03, 2005 31.64 31.90 31.10 31.13 14,631,513 -0.43(-1.36%)
Sep 30, 2005 31.83 32.17 31.47 31.56 10,021,423 -0.45(-1.41%)
Sep 29, 2005 31.56 32.10 31.24 32.01 13,027,474 +0.64(+2.03%)
Sep 28, 2005 31.32 31.55 30.88 31.37 10,719,438 +0.23(+0.75%)
Sep 27, 2005 31.19 31.27 30.84 31.14 9,877,877 -0.18(-0.58%)
Sep 26, 2005 30.57 31.37 30.52 31.32 13,682,735 +0.49(+1.60%)
Sep 23, 2005 30.83 31.36 30.55 30.83 13,293,078 -0.66(-2.11%)
Sep 22, 2005 32.07 32.27 30.76 31.49 16,014,695 -0.30(-0.95%)
Sep 21, 2005 31.79 32.16 31.38 31.79 19,091,632 +0.69(+2.22%)
Sep 20, 2005 31.42 31.73 30.97 31.10 14,760,882 -0.58(-1.82%)
Sep 19, 2005 31.60 32.15 31.33 31.68 17,038,568 +0.46(+1.49%)
Sep 16, 2005 30.65 31.22 30.47 31.22 23,332,002 +0.73(+2.38%)
Sep 15, 2005 30.67 30.91 30.18 30.49 11,725,812 +0.03(+0.09%)
Sep 14, 2005 30.02 30.58 29.93 30.46 12,612,785 +0.58(+1.93%)
Sep 13, 2005 30.34 30.43 29.71 29.88 13,992,644 -0.43(-1.43%)
Sep 12, 2005 31.13 31.14 30.28 30.32 14,253,818 -0.84(-2.69%)
Sep 09, 2005 30.70 31.32 30.67 31.16 16,140,076 +0.82(+2.71%)
Sep 08, 2005 30.13 30.51 29.89 30.34 12,255,913 +0.23(+0.78%)
Sep 07, 2005 30.08 30.76 29.91 30.10 14,128,880 -0.05(-0.16%)
Sep 06, 2005 30.15 30.39 29.64 30.15 12,440,441 +0.01(+0.03%)
Sep 02, 2005 30.97 30.97 30.11 30.14 16,190,140 -1.01(-3.23%)
Sep 01, 2005 30.48 31.60 30.48 31.15 29,494,074 +1.38(+4.64%)
Aug 31, 2005 29.21 30.01 29.18 29.77 18,639,950 +0.69(+2.38%)
Aug 30, 2005 28.57 29.13 28.54 29.08 13,009,752 +0.61(+2.12%)
Aug 29, 2005 28.19 28.62 28.08 28.47 13,016,619 +0.54(+1.92%)
Aug 26, 2005 28.62 28.67 27.93 27.93 10,823,332 -0.52(-1.84%)
Aug 25, 2005 28.47 28.48 28.01 28.46 10,417,947 -0.08(-0.28%)
Aug 24, 2005 28.44 28.87 28.22 28.54 12,710,033 +0.23(+0.81%)
Aug 23, 2005 28.62 28.76 27.92 28.31 10,422,378 -0.23(-0.79%)
Aug 22, 2005 28.91 29.17 28.17 28.53 12,813,262 +0.06(+0.22%)
Aug 19, 2005 28.07 28.55 28.03 28.47 12,922,472 +0.66(+2.39%)
Aug 18, 2005 27.69 27.94 27.19 27.81 18,826,250 -0.05(-0.16%)
Aug 17, 2005 28.87 29.08 27.54 27.85 20,678,614 -1.07(-3.71%)
Aug 16, 2005 29.65 29.65 28.87 28.93 13,114,310 -0.79(-2.67%)
Aug 15, 2005 30.02 30.07 29.59 29.72 10,306,079 -0.35(-1.17%)
Aug 12, 2005 30.02 30.35 29.62 30.07 11,863,820 +0.10(+0.33%)
Aug 11, 2005 29.79 30.16 29.58 29.97 11,268,812 +0.34(+1.16%)
Aug 10, 2005 29.34 29.71 29.08 29.63 10,623,963 +0.46(+1.59%)
Aug 09, 2005 29.49 29.52 28.94 29.17 10,951,150 -0.16(-0.55%)
Aug 08, 2005 29.04 29.54 29.03 29.33 12,801,300 +0.55(+1.91%)
Aug 05, 2005 29.16 29.22 28.49 28.78 8,991,790 -0.19(-0.67%)
Aug 04, 2005 29.00 29.15 28.81 28.97 8,445,517 +0.13(+0.44%)
Aug 03, 2005 29.33 29.34 28.69 28.85 10,719,882 -0.22(-0.75%)
Aug 02, 2005 28.59 29.07 28.55 29.06 10,238,293 +0.62(+2.19%)
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.