ConocoPhillips (NY: COP )

114.97 +5.00 (+4.55%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 28.68 28.70 28.28 28.37 1,576,800 -0.30(-1.06%)
Nov 26, 2003 28.82 28.86 28.55 28.68 1,983,700 +0.07(+0.23%)
Nov 25, 2003 28.63 28.82 28.45 28.61 1,423,400 +0.00(+0.02%)
Nov 24, 2003 28.23 28.61 28.21 28.61 1,468,100 +0.38(+1.35%)
Nov 21, 2003 28.53 28.70 28.23 28.23 1,873,200 -0.30(-1.07%)
Nov 20, 2003 28.52 28.75 28.45 28.53 1,750,100 +0.02(+0.05%)
Nov 19, 2003 28.68 28.73 28.50 28.52 2,498,300 -0.06(-0.21%)
Nov 18, 2003 28.68 28.79 28.52 28.57 1,659,600 -0.00(-0.02%)
Nov 17, 2003 28.39 28.66 28.29 28.58 1,085,600 -0.08(-0.28%)
Nov 14, 2003 28.60 28.89 28.60 28.66 1,702,000 -0.11(-0.40%)
Nov 13, 2003 28.60 28.80 28.50 28.77 1,128,100 +0.24(+0.86%)
Nov 12, 2003 28.57 28.57 28.36 28.53 1,949,100 +0.11(+0.37%)
Nov 11, 2003 28.98 29.25 28.40 28.43 2,610,400 -0.55(-1.90%)
Nov 10, 2003 29.00 29.08 28.90 28.98 1,531,600 -0.08(-0.29%)
Nov 07, 2003 28.99 29.09 28.78 29.06 1,772,600 +0.11(+0.36%)
Nov 06, 2003 28.79 28.93 28.64 28.95 1,832,600 +0.18(+0.63%)
Nov 05, 2003 28.51 28.82 28.02 28.77 1,985,400 +0.25(+0.89%)
Nov 04, 2003 28.52 28.55 28.43 28.52 2,864,300 -0.02(-0.07%)
Nov 03, 2003 28.57 28.80 28.53 28.54 2,078,207 -0.08(-0.28%)
Oct 31, 2003 28.40 28.67 28.33 28.62 1,806,400 +0.43(+1.51%)
Oct 30, 2003 28.55 28.59 28.11 28.20 1,763,400 -0.29(-1.02%)
Oct 29, 2003 27.54 28.88 27.54 28.48 2,075,200 -0.21(-0.75%)
Oct 28, 2003 28.75 28.75 28.34 28.70 1,420,800 +0.02(+0.09%)
Oct 27, 2003 28.76 28.85 28.57 28.68 1,607,600 -0.09(-0.30%)
Oct 24, 2003 28.70 28.79 28.50 28.76 1,321,600 +0.07(+0.23%)
Oct 23, 2003 28.35 28.73 28.14 28.70 2,074,300 +0.30(+1.06%)
Oct 22, 2003 28.72 28.72 27.95 28.39 1,583,400 -0.32(-1.13%)
Oct 21, 2003 28.80 28.92 28.70 28.72 1,403,900 -0.12(-0.43%)
Oct 20, 2003 29.00 29.00 28.80 28.84 1,582,600 -0.16(-0.53%)
Oct 17, 2003 29.20 29.21 28.94 29.00 1,819,700 -0.08(-0.28%)
Oct 16, 2003 28.79 29.23 28.79 29.08 2,147,500 +0.29(+1.01%)
Oct 15, 2003 29.02 29.11 28.67 28.79 2,570,500 -0.23(-0.78%)
Oct 14, 2003 29.00 29.05 28.67 29.02 1,729,300 +0.03(+0.09%)
Oct 13, 2003 28.59 29.10 28.68 28.99 2,389,800 +0.39(+1.38%)
Oct 10, 2003 28.30 28.63 28.36 28.59 1,675,500 +0.29(+1.02%)
Oct 09, 2003 28.12 28.48 28.12 28.30 1,435,400 +0.18(+0.66%)
Oct 08, 2003 28.30 28.30 27.95 28.12 1,389,700 -0.24(-0.86%)
Oct 07, 2003 28.20 28.45 27.98 28.36 1,381,800 +0.16(+0.59%)
Oct 06, 2003 27.98 28.25 27.98 28.20 1,798,800 +0.23(+0.84%)
Oct 03, 2003 28.05 28.27 27.96 27.96 1,772,700 -0.01(-0.04%)
Oct 02, 2003 27.65 27.98 27.63 27.98 2,417,300 +0.28(+0.99%)
Oct 01, 2003 27.43 27.77 27.36 27.70 2,908,800 +0.32(+1.19%)
Sep 30, 2003 27.07 27.50 26.80 27.38 2,367,400 +0.25(+0.94%)
Sep 29, 2003 27.25 27.25 26.93 27.12 2,790,500 -0.16(-0.59%)
Sep 26, 2003 27.60 27.62 27.25 27.28 2,445,300 -0.29(-1.07%)
Sep 25, 2003 27.93 28.04 27.57 27.57 2,002,100 -0.30(-1.08%)
Sep 24, 2003 28.18 28.77 27.75 27.88 2,244,900 -0.05(-0.18%)
Sep 23, 2003 27.85 27.96 27.80 27.93 1,394,700 +0.10(+0.36%)
Sep 22, 2003 27.90 27.90 27.54 27.82 1,495,800 -0.18(-0.64%)
Sep 19, 2003 28.00 28.12 27.84 28.00 1,831,800 +0.00(+0.02%)
Sep 18, 2003 27.89 27.99 27.88 28.00 1,920,300 +0.09(+0.32%)
Sep 17, 2003 28.42 28.38 27.86 27.91 1,498,000 -0.51(-1.79%)
Sep 16, 2003 28.14 28.41 28.05 28.42 1,515,700 +0.27(+0.96%)
Sep 15, 2003 28.20 28.21 28.00 28.15 1,053,200 -0.10(-0.34%)
Sep 12, 2003 28.25 28.27 28.02 28.25 1,542,200 +0.02(+0.07%)
Sep 11, 2003 28.38 28.60 28.17 28.23 1,762,800 -0.13(-0.46%)
Sep 10, 2003 28.52 28.57 28.29 28.36 1,673,200 -0.18(-0.65%)
Sep 09, 2003 28.27 28.54 28.12 28.54 2,262,000 +0.18(+0.62%)
Sep 08, 2003 28.43 28.43 28.14 28.36 2,221,800 +0.32(+1.16%)
Sep 05, 2003 28.41 28.44 27.94 28.04 2,412,200 -0.36(-1.27%)
Sep 04, 2003 28.40 28.54 28.34 28.40 1,946,700 +0.02(+0.09%)
Sep 03, 2003 28.25 28.48 28.18 28.38 3,126,500 -0.05(-0.16%)
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.