Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.524 6.530 6.434 6.455 6,930,427 -0.07(-1.06%)
Nov 26, 2003 6.558 6.565 6.497 6.524 8,718,853 +0.01(+0.23%)
Nov 25, 2003 6.514 6.556 6.473 6.509 6,256,196 +0.00(+0.02%)
Nov 24, 2003 6.422 6.510 6.419 6.508 6,452,663 +0.09(+1.35%)
Nov 21, 2003 6.491 6.530 6.422 6.422 8,233,178 -0.07(-1.07%)
Nov 20, 2003 6.490 6.540 6.473 6.491 7,692,123 +0.00(+0.05%)
Nov 19, 2003 6.524 6.537 6.484 6.488 10,980,648 -0.01(-0.21%)
Nov 18, 2003 6.524 6.550 6.489 6.501 7,294,353 -0.00(-0.02%)
Nov 17, 2003 6.459 6.521 6.435 6.502 4,771,481 -0.02(-0.28%)
Nov 14, 2003 6.507 6.572 6.507 6.521 7,480,712 -0.03(-0.40%)
Nov 13, 2003 6.507 6.553 6.485 6.547 4,958,279 +0.06(+0.86%)
Nov 12, 2003 6.501 6.501 6.452 6.491 8,566,778 +0.02(+0.37%)
Nov 11, 2003 6.592 6.654 6.462 6.467 11,473,355 -0.13(-1.90%)
Nov 10, 2003 6.598 6.616 6.575 6.592 6,731,761 -0.02(-0.29%)
Nov 07, 2003 6.596 6.619 6.548 6.612 7,791,016 +0.02(+0.36%)
Nov 06, 2003 6.550 6.581 6.515 6.588 8,054,731 +0.04(+0.63%)
Nov 05, 2003 6.487 6.558 6.374 6.547 8,726,325 +0.06(+0.89%)
Nov 04, 2003 6.490 6.496 6.467 6.489 12,589,308 -0.00(-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.