ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.83 30.48 29.77 29.89 24,938,816 +0.32(+1.07%)
Apr 27, 2006 29.57 29.82 28.90 29.57 33,542,152 -0.43(-1.43%)
Apr 26, 2006 30.16 30.86 29.94 30.00 27,586,186 -0.49(-1.60%)
Apr 25, 2006 31.54 31.83 30.43 30.49 31,428,420 -0.71(-2.29%)
Apr 24, 2006 32.21 32.30 31.20 31.20 24,940,832 -1.19(-3.67%)
Apr 21, 2006 31.32 32.39 31.32 32.39 25,675,030 +1.18(+3.78%)
Apr 20, 2006 31.38 31.67 30.83 31.21 24,925,162 -0.41(-1.30%)
Apr 19, 2006 31.05 31.72 31.05 31.62 21,974,040 +0.06(+0.20%)
Apr 18, 2006 30.89 31.63 30.82 31.56 25,562,886 +1.03(+3.38%)
Apr 17, 2006 30.29 30.70 30.18 30.53 16,554,398 +0.53(+1.77%)
Apr 13, 2006 30.08 30.23 29.73 29.99 11,337,779 -0.08(-0.28%)
Apr 12, 2006 29.98 30.42 29.94 30.08 15,837,211 -0.01(-0.04%)
Apr 11, 2006 30.27 30.46 29.96 30.09 23,863,932 +0.29(+0.99%)
Apr 10, 2006 29.68 30.21 29.60 29.80 19,806,362 +0.33(+1.12%)
Apr 07, 2006 29.75 30.00 29.27 29.47 18,150,834 -0.58(-1.92%)
Apr 06, 2006 29.93 30.42 29.85 30.04 25,326,510 +0.31(+1.04%)
Apr 05, 2006 29.24 29.82 28.94 29.74 28,063,864 +0.63(+2.16%)
Apr 04, 2006 28.94 29.22 28.65 29.11 21,732,740 +0.33(+1.15%)
Apr 03, 2006 28.57 29.20 28.47 28.77 25,328,076 +0.56(+2.00%)
Mar 31, 2006 28.62 28.62 28.07 28.21 24,490,238 -0.59(-2.06%)
Mar 30, 2006 28.93 29.28 28.75 28.81 19,357,114 -0.14(-0.49%)
Mar 29, 2006 28.68 29.06 28.59 28.95 17,374,776 +0.47(+1.65%)
Mar 28, 2006 28.38 29.03 28.35 28.48 23,518,320 +0.29(+1.03%)
Mar 27, 2006 27.53 28.33 27.32 28.19 25,779,116 +0.60(+2.17%)
Mar 24, 2006 27.45 27.93 27.39 27.59 18,107,184 +0.29(+1.05%)
Mar 23, 2006 27.36 27.66 27.22 27.31 14,996,463 +0.29(+1.06%)
Mar 22, 2006 26.46 27.45 26.46 27.02 17,540,866 +0.44(+1.66%)
Mar 21, 2006 26.84 27.11 26.55 26.58 19,538,424 -0.36(-1.33%)
Mar 20, 2006 27.25 27.47 26.88 26.93 13,804,957 -0.48(-1.74%)
Mar 17, 2006 28.06 28.06 27.32 27.41 17,851,558 -0.44(-1.57%)
Mar 16, 2006 27.59 27.92 27.25 27.85 18,940,320 +0.30(+1.09%)
Mar 15, 2006 27.12 27.57 26.99 27.55 23,648,820 +0.38(+1.38%)
Mar 14, 2006 26.94 27.21 26.72 27.18 19,664,224 +0.30(+1.11%)
Mar 13, 2006 26.52 26.88 26.49 26.88 17,593,916 +0.49(+1.85%)
Mar 10, 2006 26.40 26.77 26.13 26.39 20,415,658 -0.03(-0.12%)
Mar 09, 2006 26.76 26.83 26.32 26.42 16,400,395 -0.18(-0.69%)
Mar 08, 2006 26.31 26.80 26.15 26.60 19,483,360 +0.03(+0.12%)
Mar 07, 2006 26.98 27.01 26.36 26.57 20,602,118 -0.52(-1.93%)
Mar 06, 2006 27.74 27.85 27.05 27.10 14,057,673 -0.82(-2.93%)
Mar 03, 2006 27.96 28.25 27.70 27.91 15,421,314 -0.13(-0.48%)
Mar 02, 2006 27.70 28.14 27.57 28.05 22,229,666 +0.45(+1.64%)
Mar 01, 2006 27.43 27.63 27.17 27.60 17,321,950 +0.36(+1.33%)
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%)
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.