Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.90 29.70 28.88 29.46 18,835,116 +0.68(+2.38%)
Aug 30, 2005 28.27 28.83 28.24 28.77 13,145,968 +0.60(+2.12%)
Aug 29, 2005 27.90 28.33 27.79 28.18 13,152,907 +0.53(+1.92%)
Aug 26, 2005 28.32 28.37 27.64 27.64 10,936,656 -0.52(-1.84%)
Aug 25, 2005 28.18 28.18 27.72 28.16 10,527,027 -0.08(-0.28%)
Aug 24, 2005 28.14 28.57 27.93 28.24 12,843,111 +0.23(+0.81%)
Aug 23, 2005 28.32 28.46 27.63 28.02 10,531,503 -0.22(-0.79%)
Aug 22, 2005 28.61 28.86 27.88 28.24 12,947,421 +0.06(+0.22%)
Aug 19, 2005 27.77 28.26 27.74 28.18 13,057,775 +0.66(+2.39%)
Aug 18, 2005 27.41 27.65 26.91 27.52 19,023,366 -0.04(-0.16%)
Aug 17, 2005 28.57 28.77 27.25 27.56 20,895,126 -1.06(-3.71%)
Aug 16, 2005 29.35 29.35 28.57 28.63 13,251,621 -0.79(-2.67%)
Aug 15, 2005 29.71 29.76 29.28 29.41 10,413,987 -0.35(-1.17%)
Aug 12, 2005 29.71 30.04 29.32 29.76 11,988,038 +0.10(+0.33%)
Aug 11, 2005 29.49 29.84 29.27 29.66 11,386,800 +0.34(+1.16%)
Aug 10, 2005 29.04 29.40 28.78 29.32 10,735,199 +0.46(+1.59%)
Aug 09, 2005 29.19 29.22 28.64 28.86 11,065,812 -0.16(-0.55%)
Aug 08, 2005 28.74 29.23 28.73 29.02 12,935,334 +0.54(+1.91%)
Aug 05, 2005 28.86 28.91 28.20 28.48 9,085,937 -0.19(-0.67%)
Aug 04, 2005 28.70 28.85 28.51 28.67 8,533,945 +0.13(+0.44%)
Aug 03, 2005 29.03 29.04 28.40 28.55 10,832,122 -0.21(-0.75%)
Aug 02, 2005 28.30 28.77 28.26 28.76 10,345,491 +0.62(+2.19%)
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.