ConocoPhillips (NY: COP )

99.20 -1.39 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 26.32 26.62 26.12 26.17 2,174,300 +0.17(+0.65%)
Jul 30, 2003 26.40 26.41 26.00 26.00 1,882,200 +0.02(+0.10%)
Jul 29, 2003 26.32 26.46 25.88 25.98 2,025,800 -0.50(-1.89%)
Jul 28, 2003 26.45 26.93 26.45 26.48 2,459,400 +0.01(+0.02%)
Jul 25, 2003 26.50 26.74 26.34 26.47 2,076,900 +0.13(+0.51%)
Jul 24, 2003 26.70 26.89 26.34 26.34 1,416,100 -0.33(-1.24%)
Jul 23, 2003 26.95 27.05 26.53 26.66 1,120,700 -0.30(-1.13%)
Jul 22, 2003 26.16 27.10 26.16 26.97 1,720,500 +0.22(+0.82%)
Jul 21, 2003 26.88 27.00 26.66 26.75 1,527,800 -0.10(-0.37%)
Jul 18, 2003 26.75 27.00 26.63 26.85 1,601,000 +0.48(+1.80%)
Jul 17, 2003 26.45 26.73 26.36 26.38 2,120,600 -0.07(-0.28%)
Jul 16, 2003 26.52 26.60 26.15 26.45 1,419,900 -0.05(-0.19%)
Jul 15, 2003 26.82 26.89 26.43 26.50 1,626,300 -0.32(-1.19%)
Jul 14, 2003 27.07 27.07 26.75 26.82 2,129,200 +0.09(+0.36%)
Jul 11, 2003 26.50 27.02 26.50 26.73 1,550,300 +0.28(+1.04%)
Jul 10, 2003 26.64 26.67 26.32 26.45 1,792,000 -0.14(-0.55%)
Jul 09, 2003 26.62 26.70 26.50 26.59 2,140,600 -0.10(-0.37%)
Jul 08, 2003 26.95 26.98 26.52 26.70 2,264,500 -0.27(-1.00%)
Jul 07, 2003 27.35 27.41 26.95 26.96 2,785,500 -0.34(-1.23%)
Jul 03, 2003 27.40 27.40 27.05 27.30 1,360,600 -0.22(-0.82%)
Jul 02, 2003 27.52 27.60 27.02 27.52 2,405,400 +0.01(+0.04%)
Jul 01, 2003 27.38 27.55 27.12 27.52 2,371,900 +0.12(+0.42%)
Jun 30, 2003 27.48 27.55 27.32 27.40 2,042,600 +0.04(+0.16%)
Jun 27, 2003 27.30 27.48 27.24 27.36 2,120,100 +0.05(+0.20%)
Jun 26, 2003 27.18 27.35 27.00 27.30 1,831,700 +0.16(+0.59%)
Jun 25, 2003 27.45 27.62 27.11 27.14 2,412,200 -0.27(-0.97%)
Jun 24, 2003 27.44 27.50 27.38 27.41 2,059,200 -0.02(-0.09%)
Jun 23, 2003 27.45 27.49 27.37 27.43 2,142,200 +0.03(+0.11%)
Jun 20, 2003 27.50 27.52 27.32 27.40 3,238,000 +0.02(+0.09%)
Jun 19, 2003 27.36 27.50 26.84 27.38 1,595,800 +0.01(+0.04%)
Jun 18, 2003 27.41 27.45 27.25 27.36 2,148,700 -0.05(-0.18%)
Jun 17, 2003 27.38 27.46 27.23 27.41 2,741,800 +0.04(+0.13%)
Jun 16, 2003 27.40 27.57 27.05 27.38 2,914,000 +0.22(+0.83%)
Jun 13, 2003 27.55 27.56 26.96 27.16 2,149,900 -0.56(-2.04%)
Jun 12, 2003 27.65 27.80 27.54 27.72 2,336,800 +0.07(+0.27%)
Jun 11, 2003 27.40 27.66 27.27 27.64 2,598,000 +0.37(+1.36%)
Jun 10, 2003 27.38 27.46 27.09 27.27 1,285,500 +0.26(+0.96%)
Jun 09, 2003 27.00 27.09 26.90 27.02 2,256,700 -0.34(-1.22%)
Jun 06, 2003 27.70 27.75 27.32 27.35 1,560,800 -0.24(-0.89%)
Jun 05, 2003 27.62 27.68 27.40 27.59 1,858,300 -0.13(-0.47%)
Jun 04, 2003 27.60 27.98 27.60 27.73 2,387,500 +0.05(+0.18%)
Jun 03, 2003 27.62 27.73 27.36 27.68 1,798,000 +0.16(+0.56%)
Jun 02, 2003 27.11 27.73 27.04 27.52 2,134,500 +0.54(+1.98%)
May 30, 2003 26.65 27.15 26.50 26.98 2,188,200 +0.49(+1.85%)
May 29, 2003 27.09 27.09 26.38 26.50 2,573,300 -0.42(-1.56%)
May 28, 2003 27.21 27.30 26.88 26.91 2,760,200 -0.29(-1.05%)
May 27, 2003 26.58 27.23 26.48 27.20 2,741,900 +0.62(+2.33%)
May 23, 2003 26.45 26.66 26.38 26.58 2,283,200 +0.13(+0.49%)
May 22, 2003 26.48 26.55 26.31 26.45 1,333,500 -0.12(-0.47%)
May 21, 2003 25.96 26.64 25.80 26.57 2,529,500 +0.61(+2.35%)
May 20, 2003 26.05 26.12 25.70 25.96 1,723,000 +0.09(+0.33%)
May 19, 2003 25.99 26.17 25.88 25.88 1,574,300 -0.17(-0.63%)
May 16, 2003 26.00 26.17 25.81 26.05 2,090,100 +0.05(+0.17%)
May 15, 2003 25.95 26.07 25.89 26.00 1,667,100 +0.10(+0.39%)
May 14, 2003 26.07 26.12 25.80 25.90 1,282,500 -0.12(-0.48%)
May 13, 2003 25.73 26.16 25.55 26.02 1,539,100 +0.33(+1.30%)
May 12, 2003 25.41 25.77 25.36 25.69 1,852,000 +0.29(+1.14%)
May 09, 2003 25.66 25.70 25.20 25.40 2,914,400 -0.29(-1.11%)
May 08, 2003 25.90 26.12 25.65 25.68 2,479,000 -0.27(-1.02%)
May 07, 2003 25.87 26.00 25.61 25.95 2,832,300 +0.15(+0.58%)
May 06, 2003 25.77 26.00 25.70 25.80 2,486,200 +0.03(+0.10%)
May 05, 2003 25.75 25.85 25.57 25.77 1,703,500 +0.02(+0.10%)
May 02, 2003 25.35 25.90 25.30 25.75 2,140,800 +0.59(+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.