ConocoPhillips (NY: COP )

110.92 +2.30 (+2.12%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.35 28.48 28.10 28.33 16,071,435 -0.03(-0.11%)
Aug 30, 2006 28.93 28.96 27.94 28.37 26,654,768 -0.53(-1.84%)
Aug 29, 2006 29.30 29.30 28.80 28.90 19,574,366 -0.45(-1.54%)
Aug 28, 2006 29.37 29.60 29.29 29.35 10,973,294 -0.27(-0.90%)
Aug 25, 2006 29.62 29.93 29.48 29.62 10,650,267 +0.18(+0.61%)
Aug 24, 2006 29.32 29.57 29.28 29.44 13,542,512 -0.04(-0.14%)
Aug 23, 2006 29.91 30.01 29.37 29.48 12,309,726 -0.49(-1.64%)
Aug 22, 2006 29.80 30.01 29.78 29.97 14,715,752 +0.10(+0.33%)
Aug 21, 2006 29.82 29.99 29.77 29.87 18,852,424 +0.21(+0.71%)
Aug 18, 2006 29.65 29.81 29.41 29.66 15,269,576 +0.05(+0.18%)
Aug 17, 2006 29.50 29.75 29.32 29.61 16,190,304 -0.19(-0.63%)
Aug 16, 2006 30.01 30.26 29.54 29.80 13,967,618 -0.12(-0.40%)
Aug 15, 2006 30.33 30.33 29.67 29.92 11,401,534 +0.07(+0.22%)
Aug 14, 2006 30.40 30.41 29.63 29.85 13,625,116 -0.70(-2.28%)
Aug 11, 2006 30.24 30.59 30.02 30.55 12,189,067 +0.13(+0.41%)
Aug 10, 2006 30.60 30.78 30.20 30.42 15,624,391 -0.36(-1.16%)
Aug 09, 2006 30.55 31.14 30.42 30.78 19,205,224 +0.57(+1.88%)
Aug 08, 2006 30.04 30.63 30.02 30.21 15,941,822 +0.01(+0.03%)
Aug 07, 2006 30.76 30.82 30.06 30.20 21,817,646 -0.41(-1.33%)
Aug 04, 2006 31.05 31.13 30.34 30.61 12,411,134 -0.12(-0.38%)
Aug 03, 2006 30.59 31.07 30.55 30.72 13,508,933 -0.11(-0.36%)
Aug 02, 2006 30.87 31.60 30.78 30.84 23,700,292 +0.16(+0.52%)
Aug 01, 2006 30.58 30.79 30.43 30.68 13,720,031 +0.01(+0.04%)
Jul 31, 2006 30.47 30.98 30.23 30.66 13,943,889 +0.31(+1.02%)
Jul 28, 2006 30.32 30.47 29.94 30.35 21,123,014 -0.03(-0.09%)
Jul 27, 2006 31.02 31.20 30.26 30.38 20,258,474 -0.26(-0.86%)
Jul 26, 2006 30.24 31.24 29.97 30.64 29,892,874 +0.51(+1.70%)
Jul 25, 2006 29.68 30.19 29.51 30.13 19,109,188 +0.75(+2.54%)
Jul 24, 2006 28.42 29.65 28.56 29.38 18,046,982 +0.96(+3.38%)
Jul 21, 2006 29.05 29.06 28.34 28.42 19,845,010 -0.36(-1.24%)
Jul 20, 2006 29.43 29.64 28.77 28.78 16,829,866 -0.65(-2.22%)
Jul 19, 2006 29.21 29.56 28.94 29.43 24,605,572 +0.21(+0.72%)
Jul 18, 2006 29.37 29.48 28.81 29.22 19,370,206 +0.12(+0.41%)
Jul 17, 2006 29.75 30.02 28.84 29.10 24,788,242 -1.03(-3.41%)
Jul 14, 2006 30.24 30.33 29.60 30.13 18,595,658 +0.17(+0.55%)
Jul 13, 2006 30.53 30.66 29.87 29.97 19,853,068 -0.39(-1.28%)
Jul 12, 2006 30.49 30.82 30.30 30.35 21,310,608 +0.02(+0.06%)
Jul 11, 2006 30.29 30.46 30.01 30.34 13,821,215 +0.25(+0.85%)
Jul 10, 2006 30.01 30.44 29.75 30.08 14,745,749 +0.07(+0.22%)
Jul 07, 2006 30.38 30.81 29.94 30.01 21,003,698 -0.17(-0.56%)
Jul 06, 2006 30.20 30.59 30.12 30.18 22,614,356 +0.00(+0.00%)
Jul 05, 2006 29.67 30.34 29.45 30.18 26,812,812 +0.34(+1.12%)
Jul 03, 2006 29.61 29.94 29.48 29.85 7,932,407 +0.58(+1.97%)
Jun 30, 2006 29.53 29.77 29.14 29.27 14,803,952 -0.20(-0.67%)
Jun 29, 2006 28.81 29.48 28.79 29.47 21,175,844 +0.82(+2.85%)
Jun 28, 2006 28.28 28.75 28.13 28.65 18,840,110 +0.62(+2.22%)
Jun 27, 2006 27.80 28.63 27.80 28.03 24,695,340 +0.29(+1.05%)
Jun 26, 2006 27.27 27.83 27.09 27.74 14,740,376 +0.38(+1.37%)
Jun 23, 2006 27.25 27.80 27.25 27.37 16,935,080 +0.22(+0.82%)
Jun 22, 2006 26.89 27.22 26.61 27.14 19,341,106 +0.41(+1.52%)
Jun 21, 2006 26.40 27.07 26.27 26.74 24,086,894 +0.47(+1.79%)
Jun 20, 2006 26.71 26.78 26.19 26.27 23,020,210 -0.18(-0.68%)
Jun 19, 2006 27.32 27.33 26.37 26.45 22,106,870 -0.88(-3.22%)
Jun 16, 2006 27.30 27.58 26.89 27.33 24,955,016 -0.26(-0.94%)
Jun 15, 2006 26.77 27.70 26.72 27.58 28,038,882 +1.02(+3.85%)
Jun 14, 2006 25.86 26.57 25.84 26.56 25,165,890 +0.69(+2.68%)
Jun 13, 2006 26.50 26.76 25.76 25.87 35,272,404 -0.77(-2.88%)
Jun 12, 2006 27.13 27.38 26.59 26.64 20,396,372 -0.42(-1.55%)
Jun 09, 2006 27.41 27.64 26.92 27.06 21,801,528 -0.23(-0.85%)
Jun 08, 2006 26.79 27.32 26.25 27.29 43,043,860 +0.25(+0.94%)
Jun 07, 2006 27.64 27.71 27.02 27.04 28,996,994 -0.62(-2.23%)
Jun 06, 2006 27.91 28.10 27.48 27.65 28,974,832 -0.29(-1.02%)
Jun 05, 2006 29.15 29.21 27.94 27.94 25,050,602 -0.88(-3.05%)
Jun 02, 2006 28.70 28.99 28.35 28.82 15,820,043 +0.36(+1.27%)
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.