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 (%)
Aug 29, 2003 6.318 6.369 6.295 6.352 7,461,812 +0.03(+0.54%)
Aug 28, 2003 6.240 6.326 6.207 6.318 10,476,513 +0.08(+1.33%)
Aug 27, 2003 6.177 6.248 6.177 6.235 4,755,658 +0.06(+0.96%)
Aug 26, 2003 6.166 6.200 6.124 6.176 4,458,979 -0.01(-0.13%)
Aug 25, 2003 6.171 6.202 6.157 6.184 6,063,684 +0.01(+0.15%)
Aug 22, 2003 6.245 6.245 6.166 6.175 5,629,433 -0.06(-1.00%)
Aug 21, 2003 6.240 6.251 6.199 6.237 5,698,439 +0.02(+0.31%)
Aug 20, 2003 6.245 6.250 6.212 6.218 6,992,839 -0.03(-0.47%)
Aug 19, 2003 6.240 6.254 6.209 6.248 8,627,432 +0.00(+0.05%)
Aug 18, 2003 6.219 6.250 6.214 6.244 8,177,358 +0.03(+0.42%)
Aug 15, 2003 6.245 6.245 6.179 6.218 5,083,104 -0.03(-0.40%)
Aug 14, 2003 6.225 6.248 6.200 6.243 6,274,216 +0.05(+0.73%)
Aug 13, 2003 6.223 6.245 6.184 6.198 6,953,282 +0.00(+0.02%)
Aug 12, 2003 6.142 6.199 6.104 6.196 6,808,239 +0.06(+0.98%)
Aug 11, 2003 6.137 6.199 6.119 6.136 8,874,005 -0.01(-0.11%)
Aug 08, 2003 6.137 6.158 6.076 6.143 5,639,542 +0.04(+0.63%)
Aug 07, 2003 6.012 6.111 6.005 6.104 6,559,907 +0.10(+1.73%)
Aug 06, 2003 5.950 6.051 5.920 6.001 5,501,532 +0.06(+1.09%)
Aug 05, 2003 5.978 6.045 5.936 5.936 9,874,803 -0.01(-0.17%)
Aug 04, 2003 5.950 5.966 5.879 5.946 6,661,437 +0.03(+0.46%)
Aug 01, 2003 5.954 5.954 5.835 5.919 7,452,143 -0.04(-0.59%)
Jul 31, 2003 5.989 6.057 5.944 5.954 9,556,587 +0.04(+0.65%)
Jul 30, 2003 6.006 6.010 5.915 5.915 8,272,735 +0.01(+0.10%)
Jul 29, 2003 5.987 6.021 5.887 5.910 8,903,893 -0.11(-1.89%)
Jul 28, 2003 6.018 6.128 6.018 6.024 10,809,673 +0.00(+0.02%)
Jul 25, 2003 6.029 6.084 5.992 6.022 9,128,490 +0.03(+0.51%)
Jul 24, 2003 6.075 6.119 5.992 5.992 6,224,110 -0.08(-1.24%)
Jul 23, 2003 6.132 6.153 6.036 6.067 4,925,754 -0.07(-1.13%)
Jul 22, 2003 5.952 6.166 5.952 6.136 7,562,024 +0.05(+0.82%)
Jul 21, 2003 6.115 6.142 6.066 6.086 6,715,059 -0.02(-0.37%)
Jul 18, 2003 6.086 6.143 6.059 6.109 7,036,792 +0.11(+1.80%)
Jul 17, 2003 6.018 6.082 5.997 6.001 9,320,563 -0.02(-0.28%)
Jul 16, 2003 6.033 6.052 5.950 6.018 6,240,812 -0.01(-0.19%)
Jul 15, 2003 6.102 6.118 6.014 6.029 7,147,991 -0.07(-1.19%)
Jul 14, 2003 6.160 6.160 6.086 6.102 9,358,362 +0.02(+0.36%)
Jul 11, 2003 6.029 6.148 6.029 6.080 6,813,953 +0.06(+1.04%)
Jul 10, 2003 6.062 6.068 5.989 6.018 7,876,284 -0.03(-0.55%)
Jul 09, 2003 6.058 6.075 6.029 6.051 9,408,468 -0.02(-0.37%)
Jul 08, 2003 6.133 6.140 6.035 6.074 9,953,039 -0.06(-1.00%)
Jul 07, 2003 6.223 6.235 6.132 6.135 12,242,963 -0.08(-1.23%)
Jul 03, 2003 6.234 6.234 6.156 6.211 5,980,174 -0.05(-0.82%)
Jul 02, 2003 6.260 6.280 6.148 6.262 10,572,329 +0.00(+0.04%)
Jul 01, 2003 6.228 6.268 6.171 6.260 10,425,088 +0.03(+0.42%)
Jun 30, 2003 6.251 6.268 6.217 6.234 8,977,733 +0.01(+0.16%)
Jun 27, 2003 6.212 6.251 6.198 6.224 9,318,365 +0.01(+0.20%)
Jun 26, 2003 6.183 6.223 6.143 6.211 8,050,775 +0.04(+0.59%)
Jun 25, 2003 6.245 6.285 6.169 6.175 10,602,217 -0.06(-0.97%)
Jun 24, 2003 6.243 6.257 6.228 6.235 9,050,694 -0.01(-0.09%)
Jun 23, 2003 6.245 6.254 6.227 6.241 9,415,500 +0.01(+0.11%)
Jun 20, 2003 6.257 6.261 6.217 6.234 14,231,813 +0.01(+0.09%)
Jun 19, 2003 6.226 6.257 6.108 6.228 7,013,936 +0.00(+0.04%)
Jun 18, 2003 6.237 6.245 6.200 6.226 9,444,069 -0.01(-0.18%)
Jun 17, 2003 6.229 6.249 6.196 6.237 12,050,891 +0.01(+0.13%)
Jun 16, 2003 6.234 6.274 6.156 6.229 12,807,752 +0.05(+0.83%)
Jun 13, 2003 6.269 6.270 6.135 6.178 9,449,343 -0.13(-2.04%)
Jun 12, 2003 6.291 6.325 6.265 6.307 10,270,815 +0.02(+0.27%)
Jun 11, 2003 6.234 6.294 6.204 6.290 11,418,854 +0.08(+1.36%)
Jun 10, 2003 6.228 6.248 6.163 6.206 5,650,091 +0.06(+0.96%)
Jun 09, 2003 6.143 6.162 6.120 6.146 9,918,756 -0.08(-1.22%)
Jun 06, 2003 6.302 6.314 6.216 6.223 6,860,103 -0.06(-0.89%)
Jun 05, 2003 6.285 6.297 6.234 6.278 8,167,689 -0.03(-0.47%)
Jun 04, 2003 6.280 6.365 6.280 6.308 10,493,654 +0.01(+0.18%)
Jun 03, 2003 6.285 6.308 6.224 6.297 7,902,655 +0.04(+0.56%)
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.