Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 30.39 31.05 30.32 30.44 24,482,548 +0.32(+1.07%)
Apr 27, 2006 30.13 30.38 29.44 30.12 32,928,482 -0.44(-1.43%)
Apr 26, 2006 30.72 31.44 30.49 30.56 27,081,482 -0.50(-1.60%)
Apr 25, 2006 32.13 32.42 31.00 31.05 30,853,422 -0.73(-2.29%)
Apr 24, 2006 32.81 32.90 31.78 31.78 24,484,526 -1.21(-3.67%)
Apr 21, 2006 31.90 32.99 31.90 32.99 25,205,292 +1.20(+3.78%)
Apr 20, 2006 31.97 32.26 31.40 31.79 24,469,144 -0.42(-1.30%)
Apr 19, 2006 31.63 32.31 31.63 32.21 21,572,014 +0.06(+0.20%)
Apr 18, 2006 31.47 32.22 31.39 32.15 25,095,200 +1.05(+3.38%)
Apr 17, 2006 30.85 31.27 30.74 31.09 16,251,527 +0.54(+1.77%)
Apr 13, 2006 30.64 30.79 30.29 30.55 11,130,349 -0.09(-0.28%)
Apr 12, 2006 30.54 30.99 30.49 30.64 15,547,461 -0.01(-0.04%)
Apr 11, 2006 30.83 31.03 30.52 30.65 23,427,328 +0.30(+0.99%)
Apr 10, 2006 30.23 30.77 30.15 30.35 19,443,994 +0.34(+1.12%)
Apr 07, 2006 30.31 30.56 29.81 30.02 17,818,754 -0.59(-1.92%)
Apr 06, 2006 30.49 30.99 30.41 30.60 24,863,148 +0.31(+1.04%)
Apr 05, 2006 29.78 30.38 29.48 30.29 27,550,420 +0.64(+2.16%)
Apr 04, 2006 29.48 29.76 29.18 29.65 21,335,128 +0.34(+1.15%)
Apr 03, 2006 29.10 29.75 29.00 29.31 24,864,686 +0.57(+2.00%)
Mar 31, 2006 29.15 29.16 28.60 28.74 24,042,178 -0.61(-2.06%)
Mar 30, 2006 29.47 29.83 29.28 29.34 19,002,964 -0.15(-0.49%)
Mar 29, 2006 29.22 29.60 29.12 29.49 17,056,896 +0.48(+1.65%)
Mar 28, 2006 28.91 29.57 28.88 29.01 23,088,040 +0.30(+1.03%)
Mar 27, 2006 28.05 28.86 27.83 28.71 25,307,474 +0.61(+2.17%)
Mar 24, 2006 27.96 28.45 27.90 28.11 17,775,904 +0.29(+1.05%)
Mar 23, 2006 27.87 28.17 27.73 27.81 14,722,095 +0.29(+1.06%)
Mar 22, 2006 26.95 27.96 26.95 27.52 17,219,946 +0.45(+1.66%)
Mar 21, 2006 27.35 27.62 27.04 27.07 19,180,960 -0.36(-1.33%)
Mar 20, 2006 27.75 27.99 27.38 27.44 13,552,388 -0.49(-1.74%)
Mar 17, 2006 28.58 28.58 27.83 27.92 17,524,954 -0.45(-1.57%)
Mar 16, 2006 28.10 28.44 27.76 28.37 18,593,798 +0.30(+1.09%)
Mar 15, 2006 27.63 28.08 27.50 28.06 23,216,152 +0.38(+1.38%)
Mar 14, 2006 27.44 27.71 27.22 27.68 19,304,456 +0.30(+1.11%)
Mar 13, 2006 27.02 27.38 26.98 27.38 17,272,026 +0.50(+1.85%)
Mar 10, 2006 26.89 27.27 26.62 26.88 20,042,144 -0.03(-0.12%)
Mar 09, 2006 27.26 27.33 26.81 26.91 16,100,342 -0.19(-0.69%)
Mar 08, 2006 26.80 27.30 26.64 27.10 19,126,902 +0.03(+0.12%)
Mar 07, 2006 27.49 27.51 26.85 27.07 20,225,192 -0.53(-1.93%)
Mar 06, 2006 28.26 28.37 27.55 27.60 13,800,481 -0.83(-2.93%)
Mar 03, 2006 28.48 28.78 28.21 28.43 15,139,173 -0.14(-0.48%)
Mar 02, 2006 28.21 28.67 28.08 28.57 21,822,964 +0.46(+1.64%)
Mar 01, 2006 27.94 28.15 27.67 28.11 17,005,036 +0.37(+1.33%)
Feb 28, 2006 28.16 28.06 27.43 27.74 27,647,108 -0.42(-1.50%)
Feb 27, 2006 28.41 28.42 27.96 28.16 15,868,729 -0.38(-1.34%)
Feb 24, 2006 28.42 28.83 28.31 28.55 22,572,078 +0.59(+2.10%)
Feb 23, 2006 27.92 28.34 27.80 27.96 21,899,656 -0.21(-0.74%)
Feb 22, 2006 28.23 28.41 27.96 28.17 28,076,492 -0.42(-1.48%)
Feb 21, 2006 28.35 28.96 28.22 28.59 36,142,484 +0.79(+2.85%)
Feb 17, 2006 27.49 27.91 27.39 27.80 25,020,486 +0.54(+1.99%)
Feb 16, 2006 26.85 27.26 26.71 27.26 23,473,256 +0.56(+2.10%)
Feb 15, 2006 27.08 27.35 26.56 26.70 27,588,216 -0.24(-0.88%)
Feb 14, 2006 26.58 27.04 26.40 26.94 25,996,818 -0.12(-0.44%)
Feb 13, 2006 27.08 27.50 26.82 27.05 21,918,114 +0.05(+0.17%)
Feb 10, 2006 27.08 27.26 26.51 27.01 30,953,406 +0.02(+0.08%)
Feb 09, 2006 27.71 28.08 26.74 26.99 26,755,160 -0.41(-1.50%)
Feb 08, 2006 27.42 27.48 26.57 27.40 27,982,002 +0.05(+0.17%)
Feb 07, 2006 28.28 28.33 27.34 27.35 30,528,636 -1.21(-4.24%)
Feb 06, 2006 28.68 29.04 28.40 28.56 20,902,008 +0.12(+0.42%)
Feb 03, 2006 29.12 29.12 28.38 28.44 29,280,920 -0.82(-2.81%)
Feb 02, 2006 29.31 29.75 28.71 29.27 27,022,592 -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.