ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.65 27.54 26.93 27.23 28,162,354 -0.42(-1.50%)
Feb 27, 2006 27.89 27.90 27.45 27.65 16,164,466 -0.38(-1.34%)
Feb 24, 2006 27.90 28.31 27.80 28.02 22,992,742 +0.58(+2.10%)
Feb 23, 2006 27.41 27.82 27.30 27.45 22,307,788 -0.21(-0.74%)
Feb 22, 2006 27.71 27.89 27.45 27.65 28,599,738 -0.42(-1.48%)
Feb 21, 2006 27.83 28.43 27.70 28.07 36,816,052 +0.78(+2.85%)
Feb 17, 2006 26.98 27.40 26.89 27.29 25,486,780 +0.53(+1.99%)
Feb 16, 2006 26.36 26.76 26.22 26.76 23,910,714 +0.55(+2.10%)
Feb 15, 2006 26.58 26.85 26.08 26.21 28,102,364 -0.23(-0.88%)
Feb 14, 2006 26.09 26.55 25.92 26.44 26,481,306 -0.12(-0.44%)
Feb 13, 2006 26.58 27.00 26.33 26.56 22,326,590 +0.04(+0.17%)
Feb 10, 2006 26.58 26.76 26.02 26.51 31,530,268 +0.02(+0.08%)
Feb 09, 2006 27.21 27.56 26.26 26.49 27,253,782 -0.40(-1.50%)
Feb 08, 2006 26.92 26.98 26.09 26.89 28,503,488 +0.04(+0.17%)
Feb 07, 2006 27.77 27.81 26.84 26.85 31,097,582 -1.19(-4.24%)
Feb 06, 2006 28.15 28.51 27.88 28.04 21,291,548 +0.12(+0.42%)
Feb 03, 2006 28.59 28.59 27.86 27.92 29,826,612 -0.81(-2.81%)
Feb 02, 2006 28.77 29.21 28.19 28.73 27,526,196 -0.05(-0.17%)
Feb 01, 2006 28.90 29.45 28.64 28.78 29,312,002 -0.13(-0.43%)
Jan 31, 2006 29.03 29.12 28.70 28.90 19,170,206 -0.25(-0.84%)
Jan 30, 2006 29.26 29.47 28.90 29.15 24,238,866 +0.08(+0.26%)
Jan 27, 2006 28.59 29.31 28.92 29.07 22,251,156 +0.48(+1.69%)
Jan 26, 2006 28.39 28.87 28.20 28.59 21,255,958 +0.21(+0.72%)
Jan 25, 2006 28.90 29.43 27.92 28.39 30,408,152 -0.42(-1.46%)
Jan 24, 2006 28.58 29.21 28.49 28.81 24,821,076 -0.19(-0.66%)
Jan 23, 2006 28.17 29.12 28.00 29.00 27,345,780 +0.12(+0.40%)
Jan 20, 2006 28.84 29.60 28.68 28.88 35,232,600 +0.20(+0.69%)
Jan 19, 2006 28.57 28.77 28.13 28.69 26,503,466 +0.36(+1.26%)
Jan 18, 2006 28.99 28.99 27.94 28.33 26,714,548 -0.39(-1.37%)
Jan 17, 2006 27.61 28.86 27.59 28.72 43,289,092 +1.58(+5.81%)
Jan 13, 2006 26.98 27.28 26.92 27.14 22,554,236 -0.00(-0.02%)
Jan 12, 2006 27.41 27.76 26.99 27.15 28,929,458 +0.00(+0.00%)
Jan 11, 2006 27.10 27.30 26.77 27.15 24,406,970 +0.00(+0.02%)
Jan 10, 2006 27.10 27.45 27.01 27.14 19,340,102 -0.05(-0.20%)
Jan 09, 2006 27.43 27.46 27.00 27.20 22,231,682 -0.00(-0.02%)
Jan 06, 2006 26.92 27.31 26.78 27.20 26,546,668 +0.61(+2.28%)
Jan 05, 2006 26.74 26.84 26.40 26.59 27,651,996 -0.21(-0.78%)
Jan 04, 2006 26.92 27.07 26.61 26.80 24,599,922 -0.23(-0.84%)
Jan 03, 2006 26.29 27.15 26.26 27.03 35,578,436 +1.04(+4.01%)
Dec 30, 2005 25.78 26.12 25.71 25.99 16,189,984 +0.21(+0.83%)
Dec 29, 2005 26.04 26.27 25.78 25.78 20,502,732 -0.26(-1.01%)
Dec 28, 2005 25.84 26.25 25.81 26.04 20,483,258 +0.35(+1.37%)
Dec 27, 2005 26.43 26.43 25.60 25.69 21,969,116 -0.74(-2.79%)
Dec 23, 2005 26.50 26.62 26.05 26.43 14,111,843 -0.13(-0.50%)
Dec 22, 2005 26.65 26.76 26.52 26.56 20,963,846 +0.04(+0.17%)
Dec 21, 2005 26.40 26.74 26.36 26.51 25,321,808 +0.15(+0.56%)
Dec 20, 2005 26.31 26.63 26.25 26.37 34,496,388 +0.19(+0.72%)
Dec 19, 2005 25.91 26.69 25.91 26.18 42,553,996 +0.56(+2.18%)
Dec 16, 2005 26.26 26.31 25.53 25.62 33,215,344 -0.63(-2.42%)
Dec 15, 2005 26.05 26.29 25.73 26.26 35,871,892 +0.24(+0.91%)
Dec 14, 2005 26.00 26.12 25.49 26.02 53,840,516 +0.02(+0.07%)
Dec 13, 2005 26.40 26.44 25.91 26.00 92,270,912 -1.36(-4.98%)
Dec 12, 2005 27.30 27.53 26.83 27.36 43,961,736 -0.81(-2.89%)
Dec 09, 2005 28.39 28.58 28.06 28.18 13,186,483 -0.38(-1.33%)
Dec 08, 2005 28.23 28.65 28.06 28.56 14,450,067 +0.34(+1.19%)
Dec 07, 2005 28.81 29.03 28.22 28.22 15,695,967 -0.25(-0.88%)
Dec 06, 2005 28.45 28.82 28.23 28.47 15,518,013 +0.34(+1.22%)
Dec 05, 2005 28.01 28.52 28.01 28.13 15,930,552 +0.25(+0.91%)
Dec 02, 2005 28.37 28.37 27.68 27.87 14,374,632 -0.26(-0.92%)
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.