Skip to main content

ConocoPhillips (NY: COP )

127.39 +0.55 (+0.43%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.525 6.530 6.435 6.455 6,929,906 -0.07(-1.06%)
Nov 26, 2003 6.559 6.566 6.497 6.525 8,718,198 +0.01(+0.23%)
Nov 25, 2003 6.514 6.556 6.473 6.510 6,255,726 +0.00(+0.02%)
Nov 24, 2003 6.422 6.511 6.420 6.509 6,452,178 +0.09(+1.35%)
Nov 21, 2003 6.492 6.530 6.422 6.422 8,232,560 -0.07(-1.07%)
Nov 20, 2003 6.490 6.541 6.473 6.492 7,691,545 +0.00(+0.05%)
Nov 19, 2003 6.525 6.537 6.485 6.488 10,979,823 -0.01(-0.21%)
Nov 18, 2003 6.525 6.551 6.489 6.502 7,293,805 -0.00(-0.02%)
Nov 17, 2003 6.460 6.521 6.436 6.503 4,771,122 -0.02(-0.28%)
Nov 14, 2003 6.508 6.572 6.508 6.521 7,480,150 -0.03(-0.40%)
Nov 13, 2003 6.508 6.553 6.486 6.547 4,957,906 +0.06(+0.86%)
Nov 12, 2003 6.502 6.502 6.453 6.492 8,566,134 +0.02(+0.37%)
Nov 11, 2003 6.593 6.654 6.462 6.468 11,472,493 -0.13(-1.90%)
Nov 10, 2003 6.599 6.617 6.576 6.593 6,731,256 -0.02(-0.29%)
Nov 07, 2003 6.596 6.619 6.548 6.612 7,790,431 +0.02(+0.36%)
Nov 06, 2003 6.551 6.581 6.515 6.588 8,054,126 +0.04(+0.63%)
Nov 05, 2003 6.487 6.559 6.374 6.547 8,725,670 +0.06(+0.89%)
Nov 04, 2003 6.490 6.496 6.468 6.489 12,588,363 -0.00(-0.07%)
Nov 03, 2003 6.502 6.552 6.492 6.494 9,133,549 -0.02(-0.28%)
Oct 31, 2003 6.462 6.523 6.446 6.512 7,938,979 +0.10(+1.51%)
Oct 30, 2003 6.495 6.506 6.396 6.415 7,749,998 -0.07(-1.02%)
Oct 29, 2003 6.265 6.570 6.265 6.481 9,120,333 -0.05(-0.75%)
Oct 28, 2003 6.542 6.543 6.448 6.530 6,244,299 +0.01(+0.09%)
Oct 27, 2003 6.544 6.564 6.502 6.525 7,065,269 -0.02(-0.30%)
Oct 24, 2003 6.529 6.551 6.485 6.544 5,808,323 +0.01(+0.23%)
Oct 23, 2003 6.451 6.538 6.404 6.529 9,116,378 +0.07(+1.06%)
Oct 22, 2003 6.535 6.535 6.358 6.461 6,958,912 -0.07(-1.13%)
Oct 21, 2003 6.554 6.580 6.530 6.535 6,170,025 -0.03(-0.43%)
Oct 20, 2003 6.599 6.600 6.552 6.563 6,955,397 -0.04(-0.53%)
Oct 17, 2003 6.644 6.647 6.585 6.599 7,997,432 -0.02(-0.28%)
Oct 16, 2003 6.551 6.651 6.551 6.617 9,438,086 +0.07(+1.01%)
Oct 15, 2003 6.603 6.624 6.523 6.551 11,297,136 -0.05(-0.78%)
Oct 14, 2003 6.597 6.610 6.523 6.602 7,600,131 +0.01(+0.09%)
Oct 13, 2003 6.506 6.621 6.526 6.596 10,502,974 +0.09(+1.38%)
Oct 10, 2003 6.440 6.514 6.454 6.506 7,363,684 +0.07(+1.02%)
Oct 09, 2003 6.398 6.481 6.398 6.440 6,308,465 +0.04(+0.66%)
Oct 08, 2003 6.439 6.439 6.360 6.398 6,107,617 -0.06(-0.86%)
Oct 07, 2003 6.417 6.473 6.368 6.454 6,072,897 +0.04(+0.59%)
Oct 06, 2003 6.365 6.429 6.365 6.417 7,905,578 +0.05(+0.84%)
Oct 03, 2003 6.382 6.431 6.363 6.363 7,790,870 -0.00(-0.04%)
Oct 02, 2003 6.291 6.368 6.287 6.365 10,623,835 +0.06(+0.99%)
Oct 01, 2003 6.240 6.320 6.227 6.303 12,783,937 +0.07(+1.19%)
Sep 30, 2003 6.161 6.258 6.098 6.229 10,404,528 +0.06(+0.94%)
Sep 29, 2003 6.200 6.200 6.129 6.171 12,264,018 -0.04(-0.59%)
Sep 26, 2003 6.280 6.285 6.201 6.207 10,746,892 -0.07(-1.07%)
Sep 25, 2003 6.354 6.380 6.274 6.274 8,799,065 -0.07(-1.08%)
Sep 24, 2003 6.411 6.545 6.315 6.343 9,866,151 -0.01(-0.18%)
Sep 23, 2003 6.337 6.362 6.324 6.354 6,129,591 +0.02(+0.36%)
Sep 22, 2003 6.348 6.348 6.266 6.331 6,573,918 -0.04(-0.64%)
Sep 19, 2003 6.371 6.398 6.335 6.372 8,050,610 +0.00(+0.02%)
Sep 18, 2003 6.347 6.369 6.344 6.371 8,439,560 +0.02(+0.32%)
Sep 17, 2003 6.467 6.456 6.339 6.351 6,583,586 -0.12(-1.79%)
Sep 16, 2003 6.403 6.463 6.382 6.467 6,661,377 +0.06(+0.96%)
Sep 15, 2003 6.417 6.419 6.372 6.405 4,628,727 -0.02(-0.34%)
Sep 12, 2003 6.427 6.434 6.374 6.427 6,777,842 +0.00(+0.07%)
Sep 11, 2003 6.456 6.508 6.410 6.422 7,747,361 -0.03(-0.46%)
Sep 10, 2003 6.490 6.502 6.437 6.452 7,353,576 -0.04(-0.65%)
Sep 09, 2003 6.434 6.494 6.398 6.494 9,941,304 +0.04(+0.62%)
Sep 08, 2003 6.468 6.469 6.402 6.454 9,764,628 +0.07(+1.16%)
Sep 05, 2003 6.463 6.471 6.357 6.380 10,601,421 -0.08(-1.27%)
Sep 04, 2003 6.462 6.494 6.448 6.462 8,555,586 +0.01(+0.09%)
Sep 03, 2003 6.428 6.479 6.412 6.456 13,740,710 -0.01(-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.