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 (%)
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%)
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.