ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.19 21.19 20.90 20.96 2,587,098 -0.24(-1.11%)
Jan 29, 2004 21.18 21.24 20.95 21.19 2,980,531 +0.10(+0.45%)
Jan 28, 2004 21.46 21.47 21.03 21.10 4,100,784 -0.44(-2.05%)
Jan 27, 2004 21.57 21.68 21.52 21.54 2,773,362 -0.07(-0.31%)
Jan 26, 2004 21.38 21.64 21.26 21.61 2,195,709 +0.18(+0.83%)
Jan 23, 2004 21.44 21.61 21.31 21.43 2,649,343 -0.01(-0.04%)
Jan 22, 2004 21.61 21.61 21.31 21.44 2,923,630 +0.06(+0.28%)
Jan 21, 2004 21.18 21.53 21.17 21.38 3,367,047 +0.20(+0.95%)
Jan 20, 2004 20.71 21.24 20.71 21.18 2,674,021 +0.46(+2.23%)
Jan 16, 2004 20.64 20.71 20.45 20.71 3,384,338 +0.11(+0.52%)
Jan 15, 2004 21.04 21.07 20.60 20.61 4,287,520 -0.43(-2.03%)
Jan 14, 2004 20.93 21.11 20.79 21.03 3,028,787 +0.08(+0.36%)
Jan 13, 2004 20.91 21.41 20.91 20.96 4,668,692 +0.05(+0.24%)
Jan 12, 2004 20.87 20.97 20.81 20.91 2,992,163 +0.09(+0.44%)
Jan 09, 2004 20.69 20.93 20.68 20.81 4,174,661 -0.12(-0.56%)
Jan 08, 2004 20.60 21.01 20.60 20.93 3,995,942 -0.12(-0.56%)
Jan 07, 2004 20.99 21.22 20.76 21.05 4,772,119 -0.11(-0.53%)
Jan 06, 2004 21.23 21.31 21.10 21.16 4,354,952 -0.23(-1.09%)
Jan 05, 2004 21.02 21.52 21.01 21.39 5,425,849 +0.56(+2.70%)
Jan 02, 2004 20.83 20.93 20.79 20.83 2,953,810 -0.03(-0.14%)
Dec 31, 2003 20.81 21.01 20.78 20.86 3,658,310 +0.06(+0.29%)
Dec 30, 2003 20.60 20.83 20.58 20.80 3,093,232 +0.17(+0.80%)
Dec 29, 2003 20.48 20.64 20.40 20.63 4,194,624 +0.15(+0.75%)
Dec 26, 2003 20.34 20.55 20.34 20.48 997,178 +0.15(+0.75%)
Dec 24, 2003 20.10 20.51 20.10 20.33 1,717,082 +0.23(+1.12%)
Dec 23, 2003 20.11 20.20 19.92 20.10 2,557,233 -0.08(-0.41%)
Dec 22, 2003 20.18 20.31 20.17 20.18 2,808,257 +0.01(+0.03%)
Dec 19, 2003 20.33 20.33 20.12 20.18 5,084,288 -0.17(-0.81%)
Dec 18, 2003 19.68 20.48 19.68 20.34 6,940,793 +0.67(+3.43%)
Dec 17, 2003 19.33 19.72 19.33 19.67 4,311,883 +0.28(+1.43%)
Dec 16, 2003 19.18 19.46 19.18 19.39 3,258,276 +0.23(+1.18%)
Dec 15, 2003 19.40 19.45 19.20 19.17 2,910,427 -0.23(-1.20%)
Dec 12, 2003 19.33 19.45 19.24 19.40 2,816,273 +0.01(+0.03%)
Dec 11, 2003 19.16 19.40 19.04 19.39 3,152,491 +0.22(+1.14%)
Dec 10, 2003 19.17 19.24 19.07 19.17 3,047,649 +0.01(+0.03%)
Dec 09, 2003 18.75 19.29 18.75 19.17 2,987,761 +0.10(+0.50%)
Dec 08, 2003 19.04 19.09 19.02 19.07 2,480,684 +0.03(+0.17%)
Dec 05, 2003 19.01 19.14 18.94 19.04 2,966,070 +0.08(+0.44%)
Dec 04, 2003 18.59 18.96 18.59 18.96 4,609,276 +0.38(+2.04%)
Dec 03, 2003 18.75 18.78 18.58 18.58 4,125,148 -0.10(-0.51%)
Dec 02, 2003 18.44 18.81 18.42 18.67 4,885,606 +0.23(+1.26%)
Dec 01, 2003 18.21 18.45 18.15 18.44 3,714,111 +0.39(+2.17%)
Nov 28, 2003 18.24 18.26 17.99 18.05 2,478,484 -0.19(-1.06%)
Nov 26, 2003 18.34 18.36 18.17 18.24 3,118,067 +0.04(+0.23%)
Nov 25, 2003 18.21 18.33 18.10 18.20 2,237,363 +0.00(+0.02%)
Nov 24, 2003 17.96 18.20 17.95 18.20 2,307,624 +0.24(+1.35%)
Nov 21, 2003 18.15 18.26 17.96 17.96 2,944,378 -0.19(-1.07%)
Nov 20, 2003 18.15 18.29 18.10 18.15 2,750,884 +0.01(+0.05%)
Nov 19, 2003 18.24 18.28 18.13 18.14 3,926,938 -0.04(-0.21%)
Nov 18, 2003 18.24 18.32 18.14 18.18 2,608,633 -0.00(-0.02%)
Nov 17, 2003 18.06 18.23 17.99 18.18 1,706,394 -0.05(-0.28%)
Nov 14, 2003 18.20 18.38 18.20 18.23 2,675,279 -0.07(-0.40%)
Nov 13, 2003 18.20 18.32 18.13 18.31 1,773,197 +0.16(+0.86%)
Nov 12, 2003 18.18 18.18 18.04 18.15 3,063,681 +0.07(+0.37%)
Nov 11, 2003 18.43 18.61 18.07 18.08 4,103,142 -0.35(-1.90%)
Nov 10, 2003 18.45 18.50 18.39 18.43 2,407,436 -0.05(-0.29%)
Nov 07, 2003 18.44 18.51 18.31 18.49 2,786,251 +0.07(+0.36%)
Nov 06, 2003 18.32 18.40 18.22 18.42 2,880,562 +0.11(+0.63%)
Nov 05, 2003 18.14 18.34 17.82 18.31 3,120,739 +0.16(+0.89%)
Nov 04, 2003 18.15 18.16 18.08 18.14 4,502,234 -0.01(-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.