Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 25.78 26.12 25.71 25.99 16,191,199 +0.21(+0.83%)
Dec 29, 2005 26.04 26.27 25.78 25.78 20,504,272 -0.26(-1.01%)
Dec 28, 2005 25.84 26.24 25.81 26.04 20,484,796 +0.35(+1.37%)
Dec 27, 2005 26.42 26.42 25.60 25.69 21,970,764 -0.74(-2.79%)
Dec 23, 2005 26.50 26.62 26.05 26.42 14,112,902 -0.13(-0.50%)
Dec 22, 2005 26.65 26.75 26.52 26.56 20,965,418 +0.04(+0.17%)
Dec 21, 2005 26.40 26.74 26.36 26.51 25,323,710 +0.15(+0.56%)
Dec 20, 2005 26.31 26.62 26.24 26.36 34,498,976 +0.19(+0.72%)
Dec 19, 2005 25.91 26.69 25.91 26.18 42,557,192 +0.56(+2.18%)
Dec 16, 2005 26.25 26.31 25.53 25.62 33,217,836 -0.63(-2.42%)
Dec 15, 2005 26.04 26.29 25.73 26.25 35,874,584 +0.24(+0.91%)
Dec 14, 2005 26.00 26.12 25.48 26.02 53,844,560 +0.02(+0.07%)
Dec 13, 2005 26.40 26.44 25.90 26.00 92,277,840 -1.36(-4.98%)
Dec 12, 2005 27.29 27.53 26.82 27.36 43,965,036 -0.81(-2.89%)
Dec 09, 2005 28.38 28.58 28.06 28.17 13,187,473 -0.38(-1.33%)
Dec 08, 2005 28.22 28.65 28.06 28.55 14,451,151 +0.33(+1.19%)
Dec 07, 2005 28.80 29.03 28.22 28.22 15,697,145 -0.25(-0.88%)
Dec 06, 2005 28.45 28.81 28.23 28.47 15,519,178 +0.34(+1.22%)
Dec 05, 2005 28.00 28.52 28.00 28.12 15,931,748 +0.25(+0.91%)
Dec 02, 2005 28.37 28.37 27.68 27.87 14,375,711 -0.26(-0.92%)
Dec 01, 2005 27.50 28.15 27.33 28.13 19,315,810 +1.10(+4.07%)
Nov 30, 2005 27.46 27.60 26.89 27.03 22,549,886 -0.35(-1.27%)
Nov 29, 2005 27.66 28.12 27.31 27.38 18,128,242 -0.20(-0.71%)
Nov 28, 2005 28.47 28.48 27.50 27.58 15,716,844 -1.01(-3.55%)
Nov 25, 2005 28.90 28.96 28.52 28.59 3,233,404 -0.05(-0.17%)
Nov 23, 2005 28.71 28.94 28.50 28.64 11,529,581 -0.13(-0.45%)
Nov 22, 2005 28.81 29.03 28.72 28.77 13,309,252 +0.07(+0.23%)
Nov 21, 2005 28.14 28.78 28.02 28.70 17,126,478 +0.90(+3.25%)
Nov 18, 2005 28.37 28.39 27.40 27.80 21,787,202 -0.38(-1.35%)
Nov 17, 2005 28.82 28.96 27.87 28.18 19,744,498 -0.72(-2.50%)
Nov 16, 2005 28.37 29.08 27.83 28.90 18,285,838 +0.81(+2.89%)
Nov 15, 2005 28.29 29.21 28.05 28.09 15,834,370 -0.20(-0.71%)
Nov 14, 2005 28.77 28.77 28.11 28.29 14,345,938 -0.08(-0.27%)
Nov 11, 2005 28.39 28.91 28.01 28.37 16,471,917 +0.05(+0.17%)
Nov 10, 2005 28.75 29.17 27.88 28.32 23,599,108 -0.98(-3.35%)
Nov 09, 2005 29.60 30.23 29.17 29.30 20,278,174 -0.46(-1.53%)
Nov 08, 2005 29.24 30.03 28.84 29.76 14,769,254 +0.38(+1.31%)
Nov 07, 2005 29.46 29.47 29.06 29.37 22,038,146 -0.22(-0.75%)
Nov 04, 2005 30.42 30.51 29.46 29.59 25,553,836 -0.86(-2.82%)
Nov 03, 2005 29.82 30.73 29.82 30.45 14,980,128 +0.65(+2.19%)
Nov 02, 2005 29.55 30.13 29.41 29.80 17,079,020 +0.25(+0.86%)
Nov 01, 2005 29.11 29.81 29.08 29.55 18,100,932 +0.34(+1.16%)
Oct 31, 2005 28.66 29.38 28.47 29.21 24,618,110 +0.95(+3.35%)
Oct 28, 2005 27.46 28.35 26.80 28.26 20,768,200 +1.05(+3.88%)
Oct 27, 2005 28.25 28.47 27.20 27.20 16,675,180 -0.85(-3.03%)
Oct 26, 2005 28.13 29.13 27.60 28.05 26,344,278 +0.16(+0.58%)
Oct 25, 2005 26.99 27.93 26.91 27.89 17,594,118 +0.96(+3.55%)
Oct 24, 2005 25.98 27.03 25.97 26.94 17,364,662 +0.96(+3.70%)
Oct 21, 2005 25.69 26.22 25.56 25.98 28,299,678 +0.18(+0.69%)
Oct 20, 2005 27.25 27.41 25.56 25.80 23,833,262 -1.70(-6.17%)
Oct 19, 2005 26.86 27.58 25.93 27.50 24,603,558 +0.66(+2.45%)
Oct 18, 2005 28.10 28.25 26.80 26.84 21,154,130 -1.31(-4.67%)
Oct 17, 2005 28.41 28.62 27.88 28.15 18,110,558 +0.31(+1.11%)
Oct 14, 2005 27.03 27.94 26.70 27.84 19,499,596 +0.57(+2.10%)
Oct 13, 2005 28.12 28.23 26.89 27.27 21,972,332 -1.08(-3.81%)
Oct 12, 2005 28.88 29.03 28.17 28.35 12,909,889 -0.51(-1.76%)
Oct 11, 2005 28.41 29.12 28.41 28.86 13,087,409 +0.62(+2.18%)
Oct 10, 2005 28.32 28.46 27.74 28.25 13,600,267 -0.17(-0.58%)
Oct 07, 2005 28.14 28.48 27.90 28.41 16,177,096 +0.71(+2.55%)
Oct 06, 2005 28.14 28.28 27.13 27.71 28,699,040 -0.55(-1.94%)
Oct 05, 2005 29.66 29.66 28.21 28.25 21,747,802 -1.41(-4.74%)
Oct 04, 2005 30.69 30.76 29.66 29.66 14,861,931 -1.14(-3.71%)
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.