ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.24 18.26 17.99 18.05 2,478,484 -0.19(-1.06%)
Nov 26, 2003 18.34 18.36 18.17 18.24 3,118,067 +0.04(+0.23%)
Nov 25, 2003 18.21 18.33 18.10 18.20 2,237,363 +0.00(+0.02%)
Nov 24, 2003 17.96 18.20 17.95 18.20 2,307,624 +0.24(+1.35%)
Nov 21, 2003 18.15 18.26 17.96 17.96 2,944,378 -0.19(-1.07%)
Nov 20, 2003 18.15 18.29 18.10 18.15 2,750,884 +0.01(+0.05%)
Nov 19, 2003 18.24 18.28 18.13 18.14 3,926,938 -0.04(-0.21%)
Nov 18, 2003 18.24 18.32 18.14 18.18 2,608,633 -0.00(-0.02%)
Nov 17, 2003 18.06 18.23 17.99 18.18 1,706,394 -0.05(-0.28%)
Nov 14, 2003 18.20 18.38 18.20 18.23 2,675,279 -0.07(-0.40%)
Nov 13, 2003 18.20 18.32 18.13 18.31 1,773,197 +0.16(+0.86%)
Nov 12, 2003 18.18 18.18 18.04 18.15 3,063,681 +0.07(+0.37%)
Nov 11, 2003 18.43 18.61 18.07 18.08 4,103,142 -0.35(-1.90%)
Nov 10, 2003 18.45 18.50 18.39 18.43 2,407,436 -0.05(-0.29%)
Nov 07, 2003 18.44 18.51 18.31 18.49 2,786,251 +0.07(+0.36%)
Nov 06, 2003 18.32 18.40 18.22 18.42 2,880,562 +0.11(+0.63%)
Nov 05, 2003 18.14 18.34 17.82 18.31 3,120,739 +0.16(+0.89%)
Nov 04, 2003 18.15 18.16 18.08 18.14 4,502,234 -0.01(-0.07%)
Nov 03, 2003 18.18 18.32 18.15 18.16 3,266,618 -0.05(-0.28%)
Oct 31, 2003 18.07 18.24 18.02 18.21 2,839,379 +0.27(+1.51%)
Oct 30, 2003 18.16 18.19 17.88 17.94 2,771,790 -0.18(-1.02%)
Oct 29, 2003 17.52 18.37 17.52 18.12 3,261,891 -0.14(-0.75%)
Oct 28, 2003 18.29 18.29 18.03 18.26 2,233,276 +0.02(+0.09%)
Oct 27, 2003 18.30 18.35 18.18 18.24 2,526,897 -0.05(-0.30%)
Oct 24, 2003 18.26 18.32 18.13 18.30 2,077,349 +0.04(+0.23%)
Oct 23, 2003 18.04 18.28 17.91 18.26 3,260,476 +0.19(+1.06%)
Oct 22, 2003 18.27 18.27 17.78 18.06 2,488,858 -0.21(-1.13%)
Oct 21, 2003 18.33 18.40 18.26 18.27 2,206,712 -0.08(-0.43%)
Oct 20, 2003 18.45 18.45 18.32 18.35 2,487,601 -0.10(-0.53%)
Oct 17, 2003 18.58 18.59 18.41 18.45 2,860,285 -0.05(-0.28%)
Oct 16, 2003 18.32 18.60 18.32 18.50 3,375,535 +0.18(+1.01%)
Oct 15, 2003 18.46 18.52 18.24 18.32 4,040,426 -0.14(-0.78%)
Oct 14, 2003 18.45 18.48 18.24 18.46 2,718,190 +0.02(+0.09%)
Oct 13, 2003 18.19 18.51 18.25 18.44 3,756,393 +0.25(+1.38%)
Oct 10, 2003 18.01 18.21 18.05 18.19 2,633,625 +0.18(+1.02%)
Oct 09, 2003 17.89 18.12 17.89 18.01 2,256,225 +0.12(+0.66%)
Oct 08, 2003 18.00 18.00 17.78 17.89 2,184,392 -0.16(-0.86%)
Oct 07, 2003 17.94 18.10 17.80 18.05 2,171,974 +0.11(+0.59%)
Oct 06, 2003 17.80 17.98 17.80 17.94 2,827,433 +0.15(+0.84%)
Oct 03, 2003 17.85 17.98 17.79 17.79 2,786,408 -0.01(-0.04%)
Oct 02, 2003 17.59 17.80 17.58 17.80 3,799,619 +0.18(+0.99%)
Oct 01, 2003 17.45 17.67 17.41 17.62 4,572,181 +0.21(+1.19%)
Sep 30, 2003 17.23 17.50 17.05 17.42 3,721,184 +0.16(+0.94%)
Sep 29, 2003 17.34 17.34 17.14 17.25 4,386,231 -0.10(-0.59%)
Sep 26, 2003 17.56 17.57 17.34 17.36 3,843,631 -0.19(-1.07%)
Sep 25, 2003 17.77 17.84 17.54 17.54 3,146,989 -0.19(-1.08%)
Sep 24, 2003 17.92 18.30 17.66 17.73 3,528,633 -0.03(-0.18%)
Sep 23, 2003 17.72 17.79 17.68 17.77 2,192,251 +0.06(+0.36%)
Sep 22, 2003 17.75 17.75 17.52 17.70 2,351,164 -0.11(-0.64%)
Sep 19, 2003 17.81 17.89 17.71 17.82 2,879,304 +0.00(+0.02%)
Sep 18, 2003 17.75 17.81 17.74 17.81 3,018,412 +0.06(+0.32%)
Sep 17, 2003 18.08 18.05 17.72 17.76 2,354,622 -0.32(-1.79%)
Sep 16, 2003 17.90 18.07 17.85 18.08 2,382,444 +0.17(+0.96%)
Sep 15, 2003 17.94 17.95 17.82 17.91 1,655,466 -0.06(-0.34%)
Sep 12, 2003 17.97 17.99 17.82 17.97 2,424,098 +0.01(+0.07%)
Sep 11, 2003 18.05 18.20 17.92 17.96 2,770,847 -0.08(-0.46%)
Sep 10, 2003 18.15 18.18 18.00 18.04 2,630,010 -0.12(-0.65%)
Sep 09, 2003 17.99 18.16 17.89 18.16 3,555,512 +0.11(+0.62%)
Sep 08, 2003 18.08 18.09 17.90 18.05 3,492,323 +0.21(+1.16%)
Sep 05, 2003 18.07 18.09 17.78 17.84 3,791,603 -0.23(-1.27%)
Sep 04, 2003 18.07 18.16 18.03 18.07 3,059,909 +0.02(+0.09%)
Sep 03, 2003 17.97 18.12 17.93 18.05 4,914,371 -0.03(-0.16%)
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.