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 (%)
Jan 30, 2004 7.580 7.580 7.473 7.494 7,234,138 -0.08(-1.11%)
Jan 29, 2004 7.573 7.596 7.493 7.579 8,334,269 +0.03(+0.45%)
Jan 28, 2004 7.674 7.678 7.519 7.545 11,466,762 -0.16(-2.05%)
Jan 27, 2004 7.713 7.754 7.695 7.703 7,754,975 -0.02(-0.31%)
Jan 26, 2004 7.645 7.740 7.604 7.727 6,139,721 +0.06(+0.83%)
Jan 23, 2004 7.667 7.729 7.622 7.663 7,408,190 -0.00(-0.04%)
Jan 22, 2004 7.730 7.730 7.622 7.666 8,175,161 +0.02(+0.28%)
Jan 21, 2004 7.573 7.700 7.572 7.645 9,415,060 +0.07(+0.95%)
Jan 20, 2004 7.408 7.595 7.408 7.573 7,477,195 +0.16(+2.23%)
Jan 16, 2004 7.383 7.408 7.315 7.408 9,463,408 +0.04(+0.52%)
Jan 15, 2004 7.525 7.535 7.366 7.369 11,988,918 -0.15(-2.03%)
Jan 14, 2004 7.485 7.548 7.435 7.522 8,469,203 +0.03(+0.36%)
Jan 13, 2004 7.477 7.658 7.477 7.494 13,054,765 +0.02(+0.24%)
Jan 12, 2004 7.463 7.499 7.443 7.476 8,366,794 +0.03(+0.44%)
Jan 09, 2004 7.400 7.484 7.394 7.443 11,673,339 -0.04(-0.56%)
Jan 08, 2004 7.366 7.513 7.366 7.485 11,173,599 -0.04(-0.56%)
Jan 07, 2004 7.508 7.588 7.423 7.527 13,343,973 -0.04(-0.53%)
Jan 06, 2004 7.593 7.620 7.545 7.567 12,177,474 -0.08(-1.09%)
Jan 05, 2004 7.517 7.696 7.515 7.650 15,171,956 +0.20(+2.70%)
Jan 02, 2004 7.448 7.484 7.434 7.449 8,259,550 -0.01(-0.14%)
Dec 31, 2003 7.441 7.513 7.433 7.459 10,229,500 +0.02(+0.29%)
Dec 30, 2003 7.367 7.449 7.359 7.438 8,649,408 +0.06(+0.80%)
Dec 29, 2003 7.324 7.383 7.294 7.378 11,729,158 +0.05(+0.75%)
Dec 26, 2003 7.275 7.350 7.275 7.324 2,788,345 +0.05(+0.75%)
Dec 24, 2003 7.188 7.336 7.188 7.269 4,801,369 +0.08(+1.12%)
Dec 23, 2003 7.191 7.224 7.124 7.188 7,150,629 -0.03(-0.41%)
Dec 22, 2003 7.217 7.264 7.212 7.218 7,852,550 +0.00(+0.03%)
Dec 19, 2003 7.269 7.269 7.194 7.216 14,216,869 -0.06(-0.81%)
Dec 18, 2003 7.038 7.324 7.038 7.275 19,408,096 +0.24(+3.43%)
Dec 17, 2003 6.912 7.052 6.912 7.034 12,057,044 +0.10(+1.43%)
Dec 16, 2003 6.860 6.959 6.860 6.935 9,110,909 +0.08(+1.18%)
Dec 15, 2003 6.937 6.956 6.865 6.854 8,138,241 -0.08(-1.20%)
Dec 12, 2003 6.914 6.956 6.882 6.937 7,874,965 +0.00(+0.03%)
Dec 11, 2003 6.852 6.939 6.810 6.935 8,815,109 +0.08(+1.14%)
Dec 10, 2003 6.854 6.879 6.820 6.856 8,521,946 +0.00(+0.03%)
Dec 09, 2003 6.707 6.899 6.704 6.854 8,354,487 +0.03(+0.50%)
Dec 08, 2003 6.808 6.827 6.802 6.820 6,936,580 +0.01(+0.17%)
Dec 05, 2003 6.797 6.846 6.773 6.808 8,293,832 +0.03(+0.44%)
Dec 04, 2003 6.649 6.779 6.649 6.779 12,888,625 +0.14(+2.04%)
Dec 03, 2003 6.706 6.715 6.644 6.644 11,534,888 -0.03(-0.51%)
Dec 02, 2003 6.595 6.725 6.589 6.678 13,661,309 +0.08(+1.26%)
Dec 01, 2003 6.513 6.598 6.491 6.595 10,385,531 +0.14(+2.17%)
Nov 28, 2003 6.524 6.530 6.434 6.455 6,930,427 -0.07(-1.06%)
Nov 26, 2003 6.558 6.565 6.497 6.524 8,718,853 +0.01(+0.23%)
Nov 25, 2003 6.514 6.556 6.473 6.509 6,256,196 +0.00(+0.02%)
Nov 24, 2003 6.422 6.510 6.419 6.508 6,452,663 +0.09(+1.35%)
Nov 21, 2003 6.491 6.530 6.422 6.422 8,233,178 -0.07(-1.07%)
Nov 20, 2003 6.490 6.540 6.473 6.491 7,692,123 +0.00(+0.05%)
Nov 19, 2003 6.524 6.537 6.484 6.488 10,980,648 -0.01(-0.21%)
Nov 18, 2003 6.524 6.550 6.489 6.501 7,294,353 -0.00(-0.02%)
Nov 17, 2003 6.459 6.521 6.435 6.502 4,771,481 -0.02(-0.28%)
Nov 14, 2003 6.507 6.572 6.507 6.521 7,480,712 -0.03(-0.40%)
Nov 13, 2003 6.507 6.553 6.485 6.547 4,958,279 +0.06(+0.86%)
Nov 12, 2003 6.501 6.501 6.452 6.491 8,566,778 +0.02(+0.37%)
Nov 11, 2003 6.592 6.654 6.462 6.467 11,473,355 -0.13(-1.90%)
Nov 10, 2003 6.598 6.616 6.575 6.592 6,731,761 -0.02(-0.29%)
Nov 07, 2003 6.596 6.619 6.548 6.612 7,791,016 +0.02(+0.36%)
Nov 06, 2003 6.550 6.581 6.515 6.588 8,054,731 +0.04(+0.63%)
Nov 05, 2003 6.487 6.558 6.374 6.547 8,726,325 +0.06(+0.89%)
Nov 04, 2003 6.490 6.496 6.467 6.489 12,589,308 -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.