Skip to main content

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 (%)
Mar 30, 2007 31.30 31.43 30.94 31.10 23,748,658 -0.37(-1.19%)
Mar 29, 2007 31.76 31.78 31.33 31.47 23,858,272 -0.03(-0.10%)
Mar 28, 2007 31.82 32.08 30.76 31.51 25,713,388 -0.11(-0.35%)
Mar 27, 2007 31.54 31.73 31.40 31.62 18,422,324 -0.04(-0.11%)
Mar 26, 2007 31.63 31.87 31.38 31.65 22,616,188 +0.14(+0.45%)
Mar 23, 2007 31.49 31.78 31.26 31.51 24,119,428 +0.26(+0.83%)
Mar 22, 2007 30.70 31.55 30.70 31.25 35,526,260 +0.69(+2.25%)
Mar 21, 2007 30.25 30.74 30.15 30.56 25,084,634 +0.39(+1.30%)
Mar 20, 2007 29.99 30.22 29.56 30.17 27,408,822 +0.30(+1.01%)
Mar 19, 2007 29.88 30.11 29.63 29.87 32,527,472 +0.14(+0.47%)
Mar 16, 2007 30.27 30.32 29.66 29.73 31,794,894 -0.54(-1.77%)
Mar 15, 2007 30.90 30.80 30.24 30.27 28,571,370 -0.63(-2.05%)
Mar 14, 2007 30.60 30.92 29.97 30.90 34,337,496 +0.60(+1.98%)
Mar 13, 2007 30.60 31.14 30.29 30.30 28,474,174 -0.30(-0.97%)
Mar 12, 2007 30.52 30.82 30.40 30.60 23,533,476 -0.25(-0.83%)
Mar 09, 2007 31.02 31.08 30.68 30.85 26,794,750 +0.10(+0.34%)
Mar 08, 2007 30.85 31.01 30.59 30.75 22,116,668 +0.19(+0.61%)
Mar 07, 2007 29.95 31.28 29.90 30.56 35,963,896 +0.61(+2.04%)
Mar 06, 2007 29.59 30.01 29.53 29.95 21,106,640 +0.61(+2.06%)
Mar 05, 2007 29.17 29.89 29.05 29.35 27,171,426 -0.20(-0.68%)
Mar 02, 2007 29.89 30.03 29.35 29.55 23,747,304 -0.46(-1.55%)
Mar 01, 2007 29.54 30.19 29.02 30.01 31,680,264 +0.29(+0.96%)
Feb 28, 2007 29.80 30.23 29.42 29.72 30,908,042 +0.12(+0.41%)
Feb 27, 2007 30.44 30.73 29.13 29.60 37,194,564 -1.32(-4.28%)
Feb 26, 2007 30.76 31.02 30.71 30.92 17,315,980 +0.35(+1.13%)
Feb 23, 2007 30.61 30.82 30.53 30.58 19,398,646 +0.15(+0.48%)
Feb 22, 2007 30.16 30.47 29.85 30.43 19,774,440 +0.27(+0.89%)
Feb 21, 2007 29.81 30.20 29.43 30.16 23,647,752 +0.33(+1.11%)
Feb 20, 2007 29.86 29.87 29.59 29.83 15,946,399 -0.27(-0.89%)
Feb 16, 2007 29.95 30.21 29.92 30.10 15,518,082 -0.00(-0.01%)
Feb 15, 2007 30.52 30.53 29.93 30.11 22,891,770 -0.59(-1.93%)
Feb 14, 2007 30.60 30.99 30.58 30.70 20,948,158 +0.09(+0.28%)
Feb 13, 2007 30.16 30.65 30.10 30.61 21,474,650 +0.56(+1.88%)
Feb 12, 2007 30.08 30.38 29.90 30.05 19,930,006 -0.44(-1.43%)
Feb 09, 2007 30.49 30.64 30.27 30.48 20,781,830 +0.05(+0.18%)
Feb 08, 2007 30.13 30.55 29.86 30.43 21,850,096 +0.29(+0.97%)
Feb 07, 2007 30.41 30.46 29.93 30.14 21,863,940 -0.19(-0.62%)
Feb 06, 2007 31.26 30.88 30.14 30.32 18,320,272 -0.18(-0.60%)
Feb 05, 2007 30.67 30.84 30.43 30.51 14,388,064 -0.11(-0.37%)
Feb 02, 2007 30.65 30.73 30.27 30.62 15,283,595 -0.01(-0.03%)
Feb 01, 2007 30.35 30.68 30.19 30.63 30,666,962 +0.41(+1.36%)
Jan 31, 2007 29.84 30.32 29.65 30.22 35,156,928 +0.35(+1.16%)
Jan 30, 2007 29.55 29.96 29.46 29.87 24,554,492 +0.47(+1.59%)
Jan 29, 2007 29.55 29.78 29.33 29.40 21,567,262 -0.07(-0.23%)
Jan 26, 2007 29.33 29.63 29.16 29.47 18,589,482 +0.32(+1.11%)
Jan 25, 2007 29.86 29.88 29.09 29.15 20,769,084 -0.71(-2.38%)
Jan 24, 2007 29.58 29.95 29.33 29.86 27,734,894 +0.30(+1.00%)
Jan 23, 2007 29.06 29.72 28.97 29.56 34,775,640 +0.72(+2.51%)
Jan 22, 2007 29.30 29.38 28.73 28.84 29,503,102 -0.26(-0.89%)
Jan 19, 2007 28.67 29.23 28.65 29.10 30,749,814 +0.61(+2.14%)
Jan 18, 2007 29.15 29.30 28.40 28.49 35,095,176 -0.43(-1.48%)
Jan 17, 2007 28.54 29.15 28.54 28.92 39,575,472 +0.34(+1.18%)
Jan 16, 2007 29.07 29.25 28.44 28.58 37,184,896 -0.46(-1.60%)
Jan 12, 2007 28.43 29.12 28.34 29.05 42,148,228 +0.91(+3.25%)
Jan 11, 2007 28.89 29.32 28.03 28.13 72,475,216 -1.23(-4.20%)
Jan 10, 2007 30.03 30.58 29.30 29.36 51,720,420 -0.90(-2.98%)
Jan 09, 2007 30.49 30.78 30.22 30.26 44,110,708 -0.81(-2.62%)
Jan 08, 2007 30.99 31.20 30.52 31.08 36,860,088 +0.40(+1.31%)
Jan 05, 2007 30.35 30.78 30.06 30.68 35,510,744 +0.61(+2.04%)
Jan 04, 2007 30.53 30.71 29.64 30.06 59,928,984 -0.96(-3.11%)
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.