ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.52 28.98 28.52 28.94 4,580,826 +0.31(+1.07%)
Nov 29, 2004 28.72 28.87 28.46 28.64 3,845,674 -0.11(-0.37%)
Nov 26, 2004 28.79 28.89 28.61 28.74 2,462,137 +0.15(+0.52%)
Nov 24, 2004 28.63 28.67 28.30 28.59 5,568,101 +0.06(+0.21%)
Nov 23, 2004 28.35 28.65 28.29 28.53 5,924,910 +0.26(+0.93%)
Nov 22, 2004 27.74 28.31 27.74 28.27 4,260,641 +0.46(+1.65%)
Nov 19, 2004 27.49 27.86 27.40 27.81 3,993,270 +0.37(+1.36%)
Nov 18, 2004 27.59 27.67 27.23 27.44 6,064,018 -0.15(-0.53%)
Nov 17, 2004 27.55 27.79 27.49 27.59 5,040,590 +0.19(+0.69%)
Nov 16, 2004 27.66 27.74 27.39 27.40 4,756,244 -0.12(-0.43%)
Nov 15, 2004 27.87 27.87 27.38 27.52 4,921,916 -0.44(-1.58%)
Nov 12, 2004 27.60 27.98 27.54 27.96 4,408,237 +0.36(+1.30%)
Nov 11, 2004 27.76 27.94 27.60 27.60 4,538,229 -0.16(-0.58%)
Nov 10, 2004 27.59 27.88 27.31 27.76 3,942,185 +0.25(+0.90%)
Nov 09, 2004 27.55 27.79 27.36 27.51 3,769,282 -0.09(-0.32%)
Nov 08, 2004 28.05 28.08 27.44 27.60 4,841,595 -0.51(-1.80%)
Nov 05, 2004 27.79 28.22 27.62 28.11 5,241,158 +0.32(+1.16%)
Nov 04, 2004 27.20 27.84 27.15 27.79 6,087,910 +0.59(+2.16%)
Nov 03, 2004 26.87 27.24 26.58 27.20 5,104,879 +0.66(+2.48%)
Nov 02, 2004 26.72 26.85 26.47 26.54 4,766,146 -0.17(-0.63%)
Nov 01, 2004 26.96 27.19 26.55 26.71 5,249,174 -0.11(-0.42%)
Oct 29, 2004 26.40 26.83 26.35 26.82 4,249,795 +0.42(+1.60%)
Oct 28, 2004 26.88 26.98 26.13 26.40 6,152,199 -0.62(-2.28%)
Oct 27, 2004 27.40 27.60 26.79 27.01 7,227,655 -0.48(-1.75%)
Oct 26, 2004 27.00 27.49 26.92 27.49 3,949,887 +0.48(+1.78%)
Oct 25, 2004 26.97 27.25 26.96 27.01 4,478,499 +0.04(+0.14%)
Oct 22, 2004 26.78 27.09 26.61 26.97 5,665,241 +0.34(+1.28%)
Oct 21, 2004 26.62 26.97 26.46 26.63 5,497,054 +0.05(+0.20%)
Oct 20, 2004 26.12 26.60 26.06 26.58 4,436,059 +0.50(+1.90%)
Oct 19, 2004 26.11 26.26 25.92 26.08 4,216,315 -0.06(-0.22%)
Oct 18, 2004 26.62 26.77 26.07 26.14 4,701,543 -0.58(-2.15%)
Oct 15, 2004 26.75 26.83 26.51 26.72 4,531,155 +0.21(+0.80%)
Oct 14, 2004 26.59 26.86 26.47 26.50 5,378,380 +0.10(+0.37%)
Oct 13, 2004 26.82 26.88 26.14 26.41 7,857,493 -0.76(-2.80%)
Oct 12, 2004 27.59 27.89 27.13 27.17 5,277,153 -0.56(-2.01%)
Oct 11, 2004 28.02 28.09 27.52 27.72 4,131,435 -0.30(-1.06%)
Oct 08, 2004 27.84 28.23 27.68 28.02 5,084,130 +0.30(+1.08%)
Oct 07, 2004 28.31 28.55 27.62 27.72 8,793,212 -0.54(-1.92%)
Oct 06, 2004 27.61 28.33 27.61 28.26 6,076,750 +0.68(+2.48%)
Oct 05, 2004 27.04 27.59 27.02 27.58 5,612,113 +0.65(+2.40%)
Oct 04, 2004 26.75 26.99 26.64 26.93 5,318,964 +0.19(+0.71%)
Oct 01, 2004 26.35 26.79 26.25 26.74 4,900,382 +0.39(+1.47%)
Sep 30, 2004 26.18 26.38 26.08 26.35 4,911,699 +0.41(+1.57%)
Sep 29, 2004 26.83 26.83 25.73 25.95 6,353,237 -0.52(-1.97%)
Sep 28, 2004 25.94 26.51 25.94 26.47 5,210,978 +0.68(+2.65%)
Sep 27, 2004 26.03 26.16 25.76 25.79 3,958,532 -0.20(-0.78%)
Sep 24, 2004 25.93 26.17 25.87 25.99 3,706,251 +0.16(+0.60%)
Sep 23, 2004 25.85 26.03 25.49 25.83 4,685,196 -0.09(-0.36%)
Sep 22, 2004 26.03 26.17 25.80 25.93 5,451,942 -0.22(-0.83%)
Sep 21, 2004 25.38 26.24 25.33 26.14 5,722,456 +0.87(+3.42%)
Sep 20, 2004 25.29 25.44 25.24 25.28 3,898,016 +0.10(+0.42%)
Sep 17, 2004 25.05 25.31 24.94 25.17 4,649,515 +0.27(+1.07%)
Sep 16, 2004 24.88 24.95 24.68 24.90 4,461,208 +0.03(+0.12%)
Sep 15, 2004 24.97 25.15 24.82 24.88 4,564,164 -0.06(-0.23%)
Sep 14, 2004 24.91 25.08 24.82 24.93 3,555,826 +0.21(+0.85%)
Sep 13, 2004 24.75 24.91 24.66 24.72 3,247,587 +0.01(+0.05%)
Sep 10, 2004 24.82 24.84 24.62 24.71 3,784,844 -0.11(-0.44%)
Sep 09, 2004 24.39 24.89 24.39 24.82 4,858,571 +0.43(+1.76%)
Sep 08, 2004 24.27 24.46 24.13 24.39 4,793,496 +0.10(+0.43%)
Sep 07, 2004 24.24 24.31 24.13 24.28 4,674,351 +0.05(+0.20%)
Sep 03, 2004 24.26 24.28 24.16 24.24 3,762,838 -0.03(-0.10%)
Sep 02, 2004 24.21 24.31 24.10 24.26 6,308,911 +0.17(+0.69%)
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.