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 (%)
Mar 31, 2006 28.62 28.62 28.07 28.21 24,492,076 -0.59(-2.06%)
Mar 30, 2006 28.92 29.28 28.75 28.80 19,358,566 -0.14(-0.49%)
Mar 29, 2006 28.68 29.05 28.59 28.95 17,376,080 +0.47(+1.65%)
Mar 28, 2006 28.38 29.03 28.35 28.48 23,520,086 +0.29(+1.03%)
Mar 27, 2006 27.53 28.33 27.32 28.19 25,781,052 +0.60(+2.17%)
Mar 24, 2006 27.45 27.93 27.39 27.59 18,108,544 +0.29(+1.05%)
Mar 23, 2006 27.36 27.66 27.22 27.30 14,997,589 +0.29(+1.06%)
Mar 22, 2006 26.45 27.45 26.45 27.02 17,542,182 +0.44(+1.66%)
Mar 21, 2006 26.84 27.11 26.54 26.57 19,539,890 -0.36(-1.33%)
Mar 20, 2006 27.25 27.47 26.87 26.93 13,805,993 -0.48(-1.74%)
Mar 17, 2006 28.05 28.05 27.32 27.41 17,852,898 -0.44(-1.57%)
Mar 16, 2006 27.58 27.91 27.25 27.85 18,941,742 +0.30(+1.09%)
Mar 15, 2006 27.12 27.57 26.99 27.55 23,650,594 +0.38(+1.38%)
Mar 14, 2006 26.94 27.20 26.72 27.17 19,665,700 +0.30(+1.11%)
Mar 13, 2006 26.52 26.88 26.49 26.87 17,595,236 +0.49(+1.85%)
Mar 10, 2006 26.40 26.77 26.13 26.39 20,417,190 -0.03(-0.12%)
Mar 09, 2006 26.76 26.82 26.32 26.42 16,401,626 -0.18(-0.69%)
Mar 08, 2006 26.31 26.80 26.15 26.60 19,484,822 +0.03(+0.12%)
Mar 07, 2006 26.98 27.00 26.36 26.57 20,603,664 -0.52(-1.93%)
Mar 06, 2006 27.74 27.85 27.04 27.09 14,058,728 -0.82(-2.93%)
Mar 03, 2006 27.96 28.25 27.70 27.91 15,422,471 -0.13(-0.48%)
Mar 02, 2006 27.70 28.14 27.57 28.04 22,231,336 +0.45(+1.64%)
Mar 01, 2006 27.43 27.63 27.16 27.59 17,323,250 +0.36(+1.33%)
Feb 28, 2006 27.65 27.54 26.92 27.23 28,164,468 -0.42(-1.50%)
Feb 27, 2006 27.88 27.90 27.45 27.65 16,165,680 -0.38(-1.34%)
Feb 24, 2006 27.90 28.30 27.79 28.02 22,994,468 +0.58(+2.10%)
Feb 23, 2006 27.41 27.82 27.29 27.45 22,309,462 -0.21(-0.74%)
Feb 22, 2006 27.71 27.89 27.45 27.65 28,601,886 -0.42(-1.48%)
Feb 21, 2006 27.83 28.43 27.70 28.07 36,818,816 +0.78(+2.85%)
Feb 17, 2006 26.98 27.40 26.89 27.29 25,488,692 +0.53(+1.99%)
Feb 16, 2006 26.36 26.76 26.22 26.76 23,912,508 +0.55(+2.10%)
Feb 15, 2006 26.58 26.85 26.07 26.21 28,104,474 -0.23(-0.88%)
Feb 14, 2006 26.09 26.55 25.91 26.44 26,483,294 -0.12(-0.44%)
Feb 13, 2006 26.58 27.00 26.33 26.56 22,328,266 +0.04(+0.17%)
Feb 10, 2006 26.58 26.76 26.02 26.51 31,532,634 +0.02(+0.08%)
Feb 09, 2006 27.20 27.56 26.25 26.49 27,255,828 -0.40(-1.50%)
Feb 08, 2006 26.91 26.98 26.08 26.89 28,505,626 +0.04(+0.17%)
Feb 07, 2006 27.76 27.81 26.84 26.85 31,099,916 -1.19(-4.24%)
Feb 06, 2006 28.15 28.51 27.88 28.04 21,293,146 +0.12(+0.42%)
Feb 03, 2006 28.59 28.59 27.86 27.92 29,828,852 -0.81(-2.81%)
Feb 02, 2006 28.77 29.21 28.19 28.73 27,528,262 -0.05(-0.17%)
Feb 01, 2006 28.90 29.45 28.63 28.78 29,314,202 -0.13(-0.43%)
Jan 31, 2006 29.03 29.12 28.70 28.90 19,171,644 -0.25(-0.84%)
Jan 30, 2006 29.26 29.47 28.90 29.15 24,240,684 +0.08(+0.26%)
Jan 27, 2006 28.59 29.31 28.92 29.07 22,252,826 +0.48(+1.69%)
Jan 26, 2006 28.38 28.87 28.20 28.59 21,257,554 +0.21(+0.72%)
Jan 25, 2006 28.89 29.42 27.92 28.38 30,410,434 -0.42(-1.46%)
Jan 24, 2006 28.58 29.21 28.49 28.80 24,822,940 -0.19(-0.66%)
Jan 23, 2006 28.17 29.12 28.00 29.00 27,347,834 +0.12(+0.40%)
Jan 20, 2006 28.84 29.59 28.68 28.88 35,235,244 +0.20(+0.69%)
Jan 19, 2006 28.57 28.77 28.12 28.68 26,505,456 +0.36(+1.26%)
Jan 18, 2006 28.99 28.99 27.94 28.33 26,716,554 -0.39(-1.37%)
Jan 17, 2006 27.61 28.86 27.59 28.72 43,292,340 +1.58(+5.81%)
Jan 13, 2006 26.98 27.28 26.91 27.14 22,555,930 -0.00(-0.02%)
Jan 12, 2006 27.41 27.76 26.99 27.15 28,931,628 +0.00(+0.00%)
Jan 11, 2006 27.09 27.30 26.77 27.15 24,408,802 +0.00(+0.02%)
Jan 10, 2006 27.09 27.45 27.01 27.14 19,341,552 -0.05(-0.20%)
Jan 09, 2006 27.43 27.46 26.99 27.20 22,233,350 -0.00(-0.02%)
Jan 06, 2006 26.91 27.31 26.78 27.20 26,548,660 +0.61(+2.28%)
Jan 05, 2006 26.74 26.84 26.40 26.59 27,654,070 -0.21(-0.78%)
Jan 04, 2006 26.91 27.07 26.61 26.80 24,601,768 -0.23(-0.84%)
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.