Skip to main content

ConocoPhillips (NY: COP )

127.14 +0.30 (+0.23%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.462 6.523 6.446 6.512 7,939,575 +0.10(+1.51%)
Oct 30, 2003 6.495 6.506 6.396 6.415 7,750,580 -0.07(-1.02%)
Oct 29, 2003 6.265 6.570 6.265 6.481 9,121,018 -0.05(-0.75%)
Oct 28, 2003 6.541 6.542 6.448 6.530 6,244,768 +0.01(+0.09%)
Oct 27, 2003 6.543 6.564 6.501 6.524 7,065,800 -0.02(-0.30%)
Oct 24, 2003 6.529 6.550 6.484 6.543 5,808,759 +0.01(+0.23%)
Oct 23, 2003 6.450 6.538 6.404 6.529 9,117,063 +0.07(+1.06%)
Oct 22, 2003 6.534 6.534 6.358 6.460 6,959,435 -0.07(-1.13%)
Oct 21, 2003 6.554 6.580 6.530 6.534 6,170,488 -0.03(-0.43%)
Oct 20, 2003 6.598 6.599 6.551 6.563 6,955,919 -0.04(-0.53%)
Oct 17, 2003 6.644 6.647 6.584 6.598 7,998,032 -0.02(-0.28%)
Oct 16, 2003 6.550 6.650 6.550 6.616 9,438,795 +0.07(+1.01%)
Oct 15, 2003 6.603 6.623 6.523 6.550 11,297,985 -0.05(-0.78%)
Oct 14, 2003 6.597 6.609 6.523 6.601 7,600,702 +0.01(+0.09%)
Oct 13, 2003 6.506 6.621 6.525 6.596 10,503,763 +0.09(+1.38%)
Oct 10, 2003 6.440 6.514 6.454 6.506 7,364,238 +0.07(+1.02%)
Oct 09, 2003 6.398 6.481 6.398 6.440 6,308,939 +0.04(+0.66%)
Oct 08, 2003 6.439 6.439 6.359 6.398 6,108,076 -0.06(-0.86%)
Oct 07, 2003 6.416 6.473 6.367 6.454 6,073,353 +0.04(+0.59%)
Oct 06, 2003 6.365 6.429 6.365 6.416 7,906,172 +0.05(+0.84%)
Oct 03, 2003 6.382 6.431 6.363 6.363 7,791,456 -0.00(-0.04%)
Oct 02, 2003 6.291 6.367 6.286 6.365 10,624,633 +0.06(+0.99%)
Oct 01, 2003 6.240 6.319 6.226 6.302 12,784,897 +0.07(+1.19%)
Sep 30, 2003 6.160 6.258 6.097 6.228 10,405,310 +0.06(+0.94%)
Sep 29, 2003 6.200 6.200 6.128 6.170 12,264,939 -0.04(-0.59%)
Sep 26, 2003 6.280 6.284 6.201 6.207 10,747,700 -0.07(-1.07%)
Sep 25, 2003 6.353 6.380 6.274 6.274 8,799,726 -0.07(-1.08%)
Sep 24, 2003 6.410 6.545 6.315 6.342 9,866,892 -0.01(-0.18%)
Sep 23, 2003 6.336 6.361 6.324 6.353 6,130,052 +0.02(+0.36%)
Sep 22, 2003 6.348 6.348 6.266 6.331 6,574,412 -0.04(-0.64%)
Sep 19, 2003 6.371 6.398 6.334 6.372 8,051,215 +0.00(+0.02%)
Sep 18, 2003 6.347 6.368 6.343 6.371 8,440,194 +0.02(+0.32%)
Sep 17, 2003 6.466 6.456 6.339 6.350 6,584,081 -0.12(-1.79%)
Sep 16, 2003 6.402 6.463 6.382 6.466 6,661,877 +0.06(+0.96%)
Sep 15, 2003 6.416 6.418 6.372 6.405 4,629,075 -0.02(-0.34%)
Sep 12, 2003 6.426 6.433 6.374 6.426 6,778,351 +0.00(+0.07%)
Sep 11, 2003 6.456 6.507 6.409 6.422 7,747,943 -0.03(-0.46%)
Sep 10, 2003 6.490 6.501 6.436 6.451 7,354,128 -0.04(-0.65%)
Sep 09, 2003 6.433 6.493 6.398 6.493 9,942,051 +0.04(+0.62%)
Sep 08, 2003 6.467 6.468 6.401 6.454 9,765,362 +0.07(+1.16%)
Sep 05, 2003 6.463 6.471 6.357 6.380 10,602,217 -0.08(-1.27%)
Sep 04, 2003 6.462 6.493 6.448 6.462 8,556,229 +0.01(+0.09%)
Sep 03, 2003 6.427 6.479 6.411 6.456 13,741,742 -0.01(-0.16%)
Sep 02, 2003 6.367 6.466 6.317 6.466 13,040,700 +0.11(+1.79%)
Aug 29, 2003 6.318 6.369 6.295 6.352 7,461,812 +0.03(+0.54%)
Aug 28, 2003 6.240 6.326 6.207 6.318 10,476,513 +0.08(+1.33%)
Aug 27, 2003 6.177 6.248 6.177 6.235 4,755,658 +0.06(+0.96%)
Aug 26, 2003 6.166 6.200 6.124 6.176 4,458,979 -0.01(-0.13%)
Aug 25, 2003 6.171 6.202 6.157 6.184 6,063,684 +0.01(+0.15%)
Aug 22, 2003 6.245 6.245 6.166 6.175 5,629,433 -0.06(-1.00%)
Aug 21, 2003 6.240 6.251 6.199 6.237 5,698,439 +0.02(+0.31%)
Aug 20, 2003 6.245 6.250 6.212 6.218 6,992,839 -0.03(-0.47%)
Aug 19, 2003 6.240 6.254 6.209 6.248 8,627,432 +0.00(+0.05%)
Aug 18, 2003 6.219 6.250 6.214 6.244 8,177,358 +0.03(+0.42%)
Aug 15, 2003 6.245 6.245 6.179 6.218 5,083,104 -0.03(-0.40%)
Aug 14, 2003 6.225 6.248 6.200 6.243 6,274,216 +0.05(+0.73%)
Aug 13, 2003 6.223 6.245 6.184 6.198 6,953,282 +0.00(+0.02%)
Aug 12, 2003 6.142 6.199 6.104 6.196 6,808,239 +0.06(+0.98%)
Aug 11, 2003 6.137 6.199 6.119 6.136 8,874,005 -0.01(-0.11%)
Aug 08, 2003 6.137 6.158 6.076 6.143 5,639,542 +0.04(+0.63%)
Aug 07, 2003 6.012 6.111 6.005 6.104 6,559,907 +0.10(+1.73%)
Aug 06, 2003 5.950 6.051 5.920 6.001 5,501,532 +0.06(+1.09%)
Aug 05, 2003 5.978 6.045 5.936 5.936 9,874,803 -0.01(-0.17%)
Aug 04, 2003 5.950 5.966 5.879 5.946 6,661,437 +0.03(+0.46%)
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.