ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 33.31 33.31 32.84 32.94 1,645,900 -0.37(-1.11%)
Jan 29, 2004 33.28 33.38 32.94 33.31 1,896,200 +0.15(+0.45%)
Jan 28, 2004 33.73 33.74 33.05 33.16 2,608,900 -0.70(-2.05%)
Jan 27, 2004 33.90 34.08 33.82 33.85 1,764,400 -0.11(-0.31%)
Jan 26, 2004 33.60 34.02 33.42 33.96 1,396,900 +0.28(+0.83%)
Jan 23, 2004 33.70 33.97 33.50 33.68 1,685,500 -0.02(-0.04%)
Jan 22, 2004 33.98 33.98 33.50 33.70 1,860,000 +0.09(+0.28%)
Jan 21, 2004 33.28 33.84 33.28 33.60 2,142,100 +0.32(+0.95%)
Jan 20, 2004 32.56 33.38 32.56 33.28 1,701,200 +0.72(+2.23%)
Jan 16, 2004 32.45 32.56 32.15 32.56 2,153,100 +0.17(+0.52%)
Jan 15, 2004 33.08 33.12 32.38 32.39 2,727,700 -0.67(-2.03%)
Jan 14, 2004 32.90 33.17 32.68 33.06 1,926,900 +0.12(+0.36%)
Jan 13, 2004 32.87 33.66 32.87 32.94 2,970,200 +0.08(+0.24%)
Jan 12, 2004 32.80 32.96 32.72 32.86 1,903,600 +0.14(+0.44%)
Jan 09, 2004 32.52 32.90 32.50 32.72 2,655,900 -0.18(-0.56%)
Jan 08, 2004 32.38 33.02 32.38 32.90 2,542,200 -0.19(-0.56%)
Jan 07, 2004 33.00 33.35 32.62 33.09 3,036,000 -0.17(-0.53%)
Jan 06, 2004 33.38 33.49 33.16 33.26 2,770,600 -0.37(-1.09%)
Jan 05, 2004 33.04 33.83 33.03 33.62 3,451,900 +0.88(+2.70%)
Jan 02, 2004 32.73 32.90 32.67 32.74 1,879,200 -0.04(-0.14%)
Dec 31, 2003 32.70 33.02 32.67 32.78 2,327,400 +0.09(+0.29%)
Dec 30, 2003 32.38 32.74 32.34 32.69 1,967,900 +0.26(+0.80%)
Dec 29, 2003 32.19 32.45 32.06 32.43 2,668,600 +0.24(+0.75%)
Dec 26, 2003 31.98 32.30 31.98 32.19 634,400 +0.24(+0.75%)
Dec 24, 2003 31.59 32.24 31.59 31.95 1,092,400 +0.36(+1.12%)
Dec 23, 2003 31.61 31.75 31.31 31.59 1,626,900 -0.13(-0.41%)
Dec 22, 2003 31.72 31.93 31.70 31.73 1,786,600 +0.01(+0.03%)
Dec 19, 2003 31.95 31.95 31.62 31.71 3,234,600 -0.26(-0.81%)
Dec 18, 2003 30.93 32.19 30.93 31.98 4,415,700 +1.06(+3.43%)
Dec 17, 2003 30.38 31.00 30.38 30.91 2,743,200 +0.43(+1.43%)
Dec 16, 2003 30.15 30.59 30.15 30.48 2,072,900 +0.36(+1.18%)
Dec 15, 2003 30.49 30.57 30.18 30.12 1,851,600 -0.36(-1.20%)
Dec 12, 2003 30.39 30.57 30.25 30.49 1,791,700 +0.01(+0.03%)
Dec 11, 2003 30.11 30.50 29.93 30.48 2,005,600 +0.34(+1.14%)
Dec 10, 2003 30.12 30.23 29.98 30.14 1,938,900 +0.01(+0.03%)
Dec 09, 2003 29.48 30.32 29.46 30.12 1,900,800 +0.15(+0.50%)
Dec 08, 2003 29.93 30.00 29.89 29.98 1,578,200 +0.05(+0.17%)
Dec 05, 2003 29.88 30.09 29.77 29.93 1,887,000 +0.13(+0.44%)
Dec 04, 2003 29.23 29.80 29.23 29.80 2,932,400 +0.60(+2.04%)
Dec 03, 2003 29.48 29.52 29.20 29.20 2,624,400 -0.15(-0.51%)
Dec 02, 2003 28.98 29.56 28.96 29.35 3,108,200 +0.37(+1.26%)
Dec 01, 2003 28.62 29.00 28.53 28.98 2,362,900 +0.61(+2.17%)
Nov 28, 2003 28.68 28.70 28.28 28.37 1,576,800 -0.30(-1.06%)
Nov 26, 2003 28.82 28.86 28.55 28.68 1,983,700 +0.07(+0.23%)
Nov 25, 2003 28.63 28.82 28.45 28.61 1,423,400 +0.00(+0.02%)
Nov 24, 2003 28.23 28.61 28.21 28.61 1,468,100 +0.38(+1.35%)
Nov 21, 2003 28.53 28.70 28.23 28.23 1,873,200 -0.30(-1.07%)
Nov 20, 2003 28.52 28.75 28.45 28.53 1,750,100 +0.02(+0.05%)
Nov 19, 2003 28.68 28.73 28.50 28.52 2,498,300 -0.06(-0.21%)
Nov 18, 2003 28.68 28.79 28.52 28.57 1,659,600 -0.00(-0.02%)
Nov 17, 2003 28.39 28.66 28.29 28.58 1,085,600 -0.08(-0.28%)
Nov 14, 2003 28.60 28.89 28.60 28.66 1,702,000 -0.11(-0.40%)
Nov 13, 2003 28.60 28.80 28.50 28.77 1,128,100 +0.24(+0.86%)
Nov 12, 2003 28.57 28.57 28.36 28.53 1,949,100 +0.11(+0.37%)
Nov 11, 2003 28.98 29.25 28.40 28.43 2,610,400 -0.55(-1.90%)
Nov 10, 2003 29.00 29.08 28.90 28.98 1,531,600 -0.08(-0.29%)
Nov 07, 2003 28.99 29.09 28.78 29.06 1,772,600 +0.11(+0.36%)
Nov 06, 2003 28.79 28.93 28.64 28.95 1,832,600 +0.18(+0.63%)
Nov 05, 2003 28.51 28.82 28.02 28.77 1,985,400 +0.25(+0.89%)
Nov 04, 2003 28.52 28.55 28.43 28.52 2,864,300 -0.02(-0.07%)
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.