ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.03 29.05 28.39 28.48 10,726,163 -0.35(-1.20%)
Jul 28, 2005 28.60 28.87 28.42 28.83 13,338,698 +0.50(+1.75%)
Jul 27, 2005 28.32 28.39 28.03 28.33 12,437,892 +0.24(+0.86%)
Jul 26, 2005 28.41 28.41 27.98 28.09 13,936,452 -0.23(-0.80%)
Jul 25, 2005 27.78 28.70 27.78 28.32 15,710,813 +0.45(+1.60%)
Jul 22, 2005 27.51 28.04 27.48 27.87 12,431,959 +0.56(+2.03%)
Jul 21, 2005 27.54 27.71 27.07 27.32 7,707,067 -0.24(-0.86%)
Jul 20, 2005 27.51 27.82 27.27 27.55 11,663,449 -0.01(-0.03%)
Jul 19, 2005 27.00 27.58 26.95 27.56 10,592,108 +0.62(+2.31%)
Jul 18, 2005 26.89 27.08 26.67 26.94 9,402,974 -0.07(-0.25%)
Jul 15, 2005 27.30 27.35 26.80 27.01 14,132,920 -0.09(-0.32%)
Jul 14, 2005 27.99 28.31 26.85 27.09 16,052,544 -0.89(-3.19%)
Jul 13, 2005 28.14 28.26 27.89 27.98 11,744,322 -0.03(-0.11%)
Jul 12, 2005 27.85 28.24 27.68 28.02 11,487,640 +0.30(+1.08%)
Jul 11, 2005 27.10 27.85 27.03 27.72 15,451,714 +0.30(+1.11%)
Jul 08, 2005 27.76 27.90 27.27 27.41 15,349,524 -0.17(-0.61%)
Jul 07, 2005 26.98 27.67 26.92 27.58 13,196,512 +0.29(+1.05%)
Jul 06, 2005 28.01 28.19 27.25 27.29 14,549,589 -0.57(-2.06%)
Jul 05, 2005 27.32 27.95 27.19 27.87 15,751,250 +0.97(+3.62%)
Jul 01, 2005 26.53 27.04 26.41 26.89 10,633,203 +0.73(+2.80%)
Jun 30, 2005 26.29 26.70 26.03 26.16 13,662,408 -0.13(-0.48%)
Jun 29, 2005 26.46 26.87 26.01 26.29 17,719,002 -0.15(-0.57%)
Jun 28, 2005 27.12 27.23 26.40 26.44 14,552,666 -0.65(-2.39%)
Jun 27, 2005 26.80 27.26 26.74 27.08 16,113,198 +0.60(+2.25%)
Jun 24, 2005 26.67 26.82 26.37 26.49 11,815,525 +0.09(+0.34%)
Jun 23, 2005 26.82 26.87 26.30 26.40 12,655,457 -0.18(-0.68%)
Jun 22, 2005 26.56 26.85 26.21 26.58 14,700,346 +0.08(+0.31%)
Jun 21, 2005 27.30 27.39 26.39 26.50 14,416,193 -0.86(-3.14%)
Jun 20, 2005 27.67 27.92 27.31 27.36 16,630,959 -0.25(-0.92%)
Jun 17, 2005 27.30 27.64 27.03 27.61 24,449,006 +0.95(+3.55%)
Jun 16, 2005 26.16 26.67 26.09 26.67 12,046,056 +0.58(+2.22%)
Jun 15, 2005 25.89 26.13 25.69 26.09 11,063,278 +0.36(+1.38%)
Jun 14, 2005 25.62 25.87 25.42 25.73 8,027,041 +0.25(+0.98%)
Jun 13, 2005 25.35 25.66 25.16 25.48 9,037,948 +0.03(+0.11%)
Jun 10, 2005 25.55 25.71 24.92 25.45 9,833,049 -0.15(-0.57%)
Jun 09, 2005 24.94 25.61 24.84 25.60 13,631,202 +0.80(+3.23%)
Jun 08, 2005 24.84 25.48 24.62 24.80 15,449,956 -0.06(-0.26%)
Jun 07, 2005 25.23 25.25 24.84 24.86 9,373,525 -0.25(-1.00%)
Jun 06, 2005 25.25 25.25 24.80 25.11 7,940,235 +0.08(+0.33%)
Jun 03, 2005 24.93 25.30 24.92 25.03 9,243,646 +0.04(+0.15%)
Jun 02, 2005 25.21 25.23 24.80 25.00 10,646,169 +12.46(+99.47%)
Jun 01, 2005 12.35 12.54 12.34 12.53 15,395,235 +0.26(+2.14%)
May 31, 2005 12.23 12.34 12.07 12.27 14,502,560 +0.03(+0.27%)
May 27, 2005 12.02 12.26 11.97 12.23 9,530,216 +0.28(+2.35%)
May 26, 2005 12.01 12.03 11.91 11.95 11,085,255 -0.03(-0.25%)
May 25, 2005 11.89 12.09 11.72 11.98 15,939,806 +0.11(+0.96%)
May 24, 2005 11.81 11.87 11.74 11.87 10,857,581 +0.11(+0.96%)
May 23, 2005 11.66 11.81 11.59 11.76 12,624,910 +0.25(+2.22%)
May 20, 2005 11.50 11.60 11.46 11.50 13,036,745 -0.03(-0.25%)
May 19, 2005 11.35 11.59 11.28 11.53 13,788,772 +0.18(+1.56%)
May 18, 2005 11.26 11.60 11.21 11.35 20,509,984 +0.10(+0.91%)
May 17, 2005 10.97 11.29 10.96 11.25 23,329,976 +0.24(+2.19%)
May 16, 2005 11.15 11.17 10.82 11.01 31,350,864 -0.20(-1.76%)
May 13, 2005 11.41 11.44 11.07 11.21 25,773,734 -0.21(-1.80%)
May 12, 2005 11.98 11.98 11.38 11.41 19,443,258 -0.64(-5.34%)
May 11, 2005 11.81 12.07 11.81 12.06 14,129,843 +0.12(+1.03%)
May 10, 2005 12.06 12.13 11.89 11.93 13,638,894 -0.21(-1.74%)
May 09, 2005 11.97 12.16 11.94 12.14 12,331,307 +0.21(+1.75%)
May 06, 2005 12.05 12.14 11.93 11.94 12,380,534 -0.01(-0.09%)
May 05, 2005 11.88 12.03 11.79 11.95 16,032,546 +0.11(+0.92%)
May 04, 2005 11.86 11.91 11.69 11.84 18,467,512 +0.06(+0.53%)
May 03, 2005 12.09 12.10 11.69 11.77 16,352,959 -0.36(-3.00%)
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.