ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 24.92 25.10 24.88 25.06 3,039,632 +0.21(+0.86%)
Jul 29, 2004 24.46 24.86 24.43 24.84 2,887,163 +0.46(+1.88%)
Jul 28, 2004 24.40 24.50 24.19 24.39 3,337,340 -0.08(-0.31%)
Jul 27, 2004 24.22 24.52 24.07 24.46 4,100,942 +0.24(+1.01%)
Jul 26, 2004 24.50 24.53 24.16 24.22 3,239,099 -0.33(-1.35%)
Jul 23, 2004 24.73 24.79 24.49 24.55 2,462,608 -0.20(-0.82%)
Jul 22, 2004 24.88 25.06 24.66 24.75 4,380,101 +0.04(+0.17%)
Jul 21, 2004 25.18 25.26 24.71 24.71 2,865,472 -0.51(-2.02%)
Jul 20, 2004 25.15 25.29 25.01 25.22 2,849,125 +0.05(+0.20%)
Jul 19, 2004 25.23 25.40 25.07 25.17 2,460,250 -0.12(-0.48%)
Jul 16, 2004 25.13 25.38 25.13 25.29 4,431,658 +0.18(+0.73%)
Jul 15, 2004 24.95 25.15 24.88 25.10 4,444,390 +0.26(+1.05%)
Jul 14, 2004 24.35 24.86 24.35 24.84 3,065,253 +0.42(+1.72%)
Jul 13, 2004 24.25 24.47 24.15 24.42 2,779,806 -0.03(-0.13%)
Jul 12, 2004 24.61 24.63 24.40 24.46 2,228,403 -0.15(-0.61%)
Jul 09, 2004 24.57 24.74 24.48 24.60 2,735,480 +0.09(+0.38%)
Jul 08, 2004 24.53 24.72 24.35 24.51 3,038,532 -0.10(-0.40%)
Jul 07, 2004 24.25 24.61 24.18 24.61 4,642,442 +0.31(+1.28%)
Jul 06, 2004 24.35 24.54 24.25 24.30 4,382,616 +0.06(+0.26%)
Jul 02, 2004 24.30 24.38 24.19 24.24 2,154,212 -0.07(-0.27%)
Jul 01, 2004 24.35 24.39 24.11 24.30 4,039,325 +0.04(+0.14%)
Jun 30, 2004 24.18 24.35 24.05 24.27 4,615,092 +0.20(+0.85%)
Jun 29, 2004 24.11 24.28 24.02 24.06 4,021,406 -0.13(-0.54%)
Jun 28, 2004 24.55 24.67 24.11 24.19 4,083,023 -0.36(-1.46%)
Jun 25, 2004 24.84 24.90 24.55 24.55 3,134,414 -0.29(-1.16%)
Jun 24, 2004 24.97 25.05 24.82 24.84 3,278,081 -0.17(-0.67%)
Jun 23, 2004 24.57 25.13 24.54 25.01 4,412,010 +0.46(+1.88%)
Jun 22, 2004 24.33 24.56 24.23 24.55 3,292,385 +0.17(+0.70%)
Jun 21, 2004 24.40 24.57 24.29 24.38 3,161,607 -0.02(-0.07%)
Jun 18, 2004 24.33 24.63 24.27 24.39 4,978,660 +0.08(+0.34%)
Jun 17, 2004 24.39 24.47 24.15 24.31 3,738,789 +0.13(+0.55%)
Jun 16, 2004 23.87 24.33 23.86 24.18 3,670,571 +0.45(+1.89%)
Jun 15, 2004 23.56 23.80 23.55 23.73 3,982,896 +0.24(+1.02%)
Jun 14, 2004 23.87 23.87 23.43 23.49 3,853,219 -0.38(-1.60%)
Jun 10, 2004 23.63 23.91 23.63 23.87 2,522,338 +0.30(+1.28%)
Jun 09, 2004 23.75 23.75 23.33 23.57 4,669,792 -0.21(-0.88%)
Jun 08, 2004 24.11 24.22 23.62 23.78 6,336,890 -0.33(-1.37%)
Jun 07, 2004 23.62 24.11 23.58 24.11 4,265,042 +0.59(+2.52%)
Jun 04, 2004 23.86 23.89 23.42 23.52 4,497,046 -0.30(-1.27%)
Jun 03, 2004 23.80 24.00 23.71 23.82 5,511,986 +0.07(+0.28%)
Jun 02, 2004 24.00 24.24 23.76 23.76 4,264,885 -0.17(-0.70%)
Jun 01, 2004 23.36 23.94 23.36 23.92 5,941,257 +0.60(+2.56%)
May 28, 2004 23.49 23.49 22.91 23.33 3,320,992 +0.27(+1.19%)
May 27, 2004 23.35 23.39 23.04 23.05 4,716,633 -0.29(-1.24%)
May 26, 2004 23.50 23.54 23.25 23.34 3,774,941 -0.12(-0.52%)
May 25, 2004 23.13 23.51 23.11 23.46 3,296,314 +0.38(+1.67%)
May 24, 2004 22.44 23.13 22.38 23.08 4,311,097 +0.66(+2.95%)
May 21, 2004 22.79 23.04 22.18 22.42 4,736,910 -0.06(-0.27%)
May 20, 2004 22.65 22.72 22.46 22.48 3,536,178 -0.19(-0.83%)
May 19, 2004 22.93 22.96 22.63 22.66 5,904,476 -0.30(-1.30%)
May 18, 2004 23.39 23.39 22.96 22.96 5,206,577 -0.43(-1.84%)
May 17, 2004 23.17 23.52 23.16 23.39 3,760,323 +0.07(+0.29%)
May 14, 2004 22.90 23.43 22.86 23.33 4,243,665 +0.44(+1.92%)
May 13, 2004 22.98 23.21 22.83 22.89 4,159,886 -0.37(-1.57%)
May 12, 2004 23.30 23.41 22.86 23.25 5,359,046 -0.03(-0.12%)
May 11, 2004 22.78 23.35 22.78 23.28 4,724,964 +0.45(+1.96%)
May 10, 2004 22.90 23.06 22.41 22.83 5,615,257 -0.43(-1.86%)
May 07, 2004 23.70 23.74 23.27 23.27 3,028,158 -0.44(-1.84%)
May 06, 2004 23.89 23.96 23.64 23.70 4,319,271 -0.22(-0.93%)
May 05, 2004 23.51 24.04 23.33 23.92 7,150,163 +0.41(+1.76%)
May 04, 2004 23.51 23.64 23.25 23.51 4,946,908 +0.00(+0.01%)
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.