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 (%)
Jan 31, 2003 5.381 5.528 5.347 5.482 9,738,990 +0.08(+1.56%)
Jan 30, 2003 5.462 5.505 5.394 5.398 13,848,986 -0.06(-1.17%)
Jan 29, 2003 5.267 5.468 5.199 5.462 13,135,198 +0.24(+4.57%)
Jan 28, 2003 5.187 5.263 5.137 5.223 7,346,217 +0.07(+1.32%)
Jan 27, 2003 5.275 5.284 5.137 5.154 8,289,877 -0.12(-2.29%)
Jan 24, 2003 5.386 5.397 5.247 5.275 10,737,591 -0.13(-2.48%)
Jan 23, 2003 5.415 5.432 5.374 5.409 8,152,305 +0.01(+0.19%)
Jan 22, 2003 5.381 5.430 5.293 5.399 11,534,449 +0.01(+0.13%)
Jan 21, 2003 5.410 5.426 5.366 5.392 9,323,200 -0.08(-1.48%)
Jan 17, 2003 5.490 5.523 5.462 5.473 7,584,439 -0.02(-0.29%)
Jan 16, 2003 5.485 5.512 5.465 5.489 8,223,069 +0.06(+1.11%)
Jan 15, 2003 5.432 5.483 5.381 5.429 11,430,721 -0.00(-0.04%)
Jan 14, 2003 5.375 5.431 5.333 5.431 12,247,358 +0.06(+1.21%)
Jan 13, 2003 5.335 5.375 5.284 5.366 11,470,278 +0.05(+1.03%)
Jan 10, 2003 5.438 5.439 5.301 5.311 11,589,829 -0.15(-2.75%)
Jan 09, 2003 5.386 5.471 5.386 5.462 11,494,892 +0.05(+0.88%)
Jan 08, 2003 5.511 5.546 5.413 5.414 13,864,370 -0.10(-1.75%)
Jan 07, 2003 5.671 5.685 5.496 5.511 13,873,160 -0.21(-3.76%)
Jan 06, 2003 5.631 5.745 5.603 5.726 10,437,835 +0.11(+1.88%)
Jan 03, 2003 5.634 5.656 5.603 5.620 6,134,008 +0.01(+0.14%)
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.