ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.75 16.94 16.62 16.65 3,417,661 +0.11(+0.65%)
Jul 30, 2003 16.80 16.81 16.54 16.54 2,958,525 +0.02(+0.10%)
Jul 29, 2003 16.74 16.84 16.46 16.53 3,184,242 -0.32(-1.89%)
Jul 28, 2003 16.83 17.14 16.83 16.84 3,865,794 +0.00(+0.02%)
Jul 25, 2003 16.86 17.01 16.75 16.84 3,264,563 +0.09(+0.51%)
Jul 24, 2003 16.99 17.11 16.75 16.75 2,225,888 -0.21(-1.24%)
Jul 23, 2003 17.15 17.21 16.88 16.96 1,761,566 -0.19(-1.13%)
Jul 22, 2003 16.64 17.24 16.64 17.16 2,704,358 +0.14(+0.82%)
Jul 21, 2003 17.10 17.17 16.96 17.02 2,401,463 -0.06(-0.37%)
Jul 18, 2003 17.02 17.18 16.94 17.08 2,516,522 +0.30(+1.80%)
Jul 17, 2003 16.83 17.01 16.77 16.78 3,333,253 -0.05(-0.28%)
Jul 16, 2003 16.87 16.92 16.64 16.83 2,231,861 -0.03(-0.19%)
Jul 15, 2003 17.06 17.11 16.82 16.86 2,556,290 -0.20(-1.19%)
Jul 14, 2003 17.23 17.23 17.02 17.06 3,346,771 +0.06(+0.36%)
Jul 11, 2003 16.86 17.19 16.86 17.00 2,436,830 +0.17(+1.04%)
Jul 10, 2003 16.95 16.97 16.75 16.83 2,816,745 -0.09(-0.54%)
Jul 09, 2003 16.94 16.99 16.86 16.92 3,364,690 -0.06(-0.37%)
Jul 08, 2003 17.15 17.17 16.88 16.98 3,559,441 -0.17(-1.00%)
Jul 07, 2003 17.40 17.43 17.15 17.16 4,378,372 -0.21(-1.23%)
Jul 03, 2003 17.43 17.43 17.21 17.37 2,138,651 -0.14(-0.82%)
Jul 02, 2003 17.50 17.56 17.19 17.51 3,780,914 +0.01(+0.04%)
Jul 01, 2003 17.42 17.53 17.26 17.50 3,728,257 +0.07(+0.42%)
Jun 30, 2003 17.48 17.53 17.38 17.43 3,210,649 +0.03(+0.16%)
Jun 27, 2003 17.37 17.48 17.33 17.40 3,332,467 +0.04(+0.20%)
Jun 26, 2003 17.29 17.40 17.18 17.37 2,879,147 +0.10(+0.59%)
Jun 25, 2003 17.46 17.57 17.25 17.27 3,791,603 -0.17(-0.97%)
Jun 24, 2003 17.46 17.50 17.42 17.43 3,236,742 -0.02(-0.09%)
Jun 23, 2003 17.46 17.49 17.41 17.45 3,367,205 +0.02(+0.11%)
Jun 20, 2003 17.50 17.51 17.38 17.43 5,089,632 +0.02(+0.09%)
Jun 19, 2003 17.41 17.50 17.08 17.42 2,508,349 +0.01(+0.04%)
Jun 18, 2003 17.44 17.46 17.34 17.41 3,377,422 -0.03(-0.18%)
Jun 17, 2003 17.42 17.47 17.33 17.44 4,309,683 +0.02(+0.13%)
Jun 16, 2003 17.43 17.54 17.21 17.42 4,580,354 +0.14(+0.83%)
Jun 13, 2003 17.53 17.53 17.16 17.28 3,379,308 -0.36(-2.04%)
Jun 12, 2003 17.59 17.69 17.52 17.64 3,673,086 +0.05(+0.27%)
Jun 11, 2003 17.43 17.60 17.35 17.59 4,083,651 +0.24(+1.36%)
Jun 10, 2003 17.42 17.47 17.23 17.35 2,020,605 +0.17(+0.96%)
Jun 09, 2003 17.18 17.23 17.11 17.19 3,547,181 -0.21(-1.22%)
Jun 06, 2003 17.62 17.65 17.38 17.40 2,453,334 -0.16(-0.89%)
Jun 05, 2003 17.57 17.61 17.43 17.56 2,920,958 -0.08(-0.47%)
Jun 04, 2003 17.56 17.80 17.56 17.64 3,752,778 +0.03(+0.18%)
Jun 03, 2003 17.57 17.64 17.40 17.61 2,826,176 +0.10(+0.56%)
Jun 02, 2003 17.25 17.64 17.20 17.51 3,355,101 +0.34(+1.98%)
May 30, 2003 16.95 17.27 16.86 17.17 3,439,509 +0.31(+1.85%)
May 29, 2003 17.24 17.24 16.78 16.86 4,044,827 -0.27(-1.56%)
May 28, 2003 17.31 17.37 17.10 17.12 4,338,605 -0.18(-1.05%)
May 27, 2003 16.91 17.32 16.84 17.30 4,309,840 +0.39(+2.33%)
May 23, 2003 16.83 16.96 16.78 16.91 3,588,835 +0.08(+0.49%)
May 22, 2003 16.85 16.89 16.74 16.83 2,096,054 -0.08(-0.47%)
May 21, 2003 16.52 16.95 16.41 16.91 3,975,980 +0.39(+2.35%)
May 20, 2003 16.57 16.62 16.35 16.52 2,708,287 +0.05(+0.33%)
May 19, 2003 16.53 16.65 16.46 16.46 2,474,554 -0.11(-0.63%)
May 16, 2003 16.54 16.65 16.42 16.57 3,285,312 +0.03(+0.17%)
May 15, 2003 16.51 16.58 16.47 16.54 2,620,421 +0.06(+0.39%)
May 14, 2003 16.59 16.62 16.41 16.48 2,015,890 -0.08(-0.48%)
May 13, 2003 16.37 16.64 16.25 16.56 2,419,225 +0.21(+1.30%)
May 12, 2003 16.17 16.39 16.13 16.34 2,911,055 +0.18(+1.14%)
May 09, 2003 16.33 16.35 16.03 16.16 4,580,983 -0.18(-1.11%)
May 08, 2003 16.48 16.62 16.32 16.34 3,896,602 -0.17(-1.02%)
May 07, 2003 16.46 16.54 16.30 16.51 4,451,935 +0.10(+0.58%)
May 06, 2003 16.40 16.54 16.35 16.41 3,907,919 +0.02(+0.10%)
May 05, 2003 16.38 16.45 16.27 16.40 2,677,636 +0.02(+0.10%)
May 02, 2003 16.13 16.48 16.10 16.38 3,365,004 +0.37(+2.32%)
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.