ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.817 7.825 7.685 7.796 20,627,616 +0.05(+0.63%)
Mar 30, 2004 7.659 7.790 7.563 7.747 11,821,492 +0.22(+2.88%)
Mar 29, 2004 7.510 7.576 7.479 7.530 11,644,196 +0.07(+0.94%)
Mar 26, 2004 7.424 7.557 7.394 7.460 12,511,422 +0.08(+1.15%)
Mar 25, 2004 7.516 7.526 7.335 7.375 15,584,097 -0.14(-1.80%)
Mar 24, 2004 7.661 7.695 7.494 7.510 9,517,098 -0.14(-1.77%)
Mar 23, 2004 7.711 7.727 7.605 7.645 8,131,864 -0.05(-0.71%)
Mar 22, 2004 7.723 7.774 7.683 7.700 7,416,862 -0.04(-0.49%)
Mar 19, 2004 7.873 7.898 7.723 7.738 10,217,326 -0.12(-1.51%)
Mar 18, 2004 7.695 7.896 7.681 7.857 10,960,086 +0.16(+2.10%)
Mar 17, 2004 7.667 7.850 7.663 7.695 10,965,907 +0.04(+0.50%)
Mar 16, 2004 7.672 7.672 7.580 7.657 8,879,103 +0.00(+0.03%)
Mar 15, 2004 7.723 7.756 7.637 7.654 8,322,591 -0.07(-0.88%)
Mar 12, 2004 7.611 7.723 7.575 7.723 7,771,901 +0.12(+1.63%)
Mar 11, 2004 7.689 7.735 7.574 7.599 11,348,704 -0.13(-1.70%)
Mar 10, 2004 7.909 7.909 7.702 7.730 9,390,394 -0.16(-2.00%)
Mar 09, 2004 7.873 7.916 7.864 7.888 10,061,968 +0.00(+0.01%)
Mar 08, 2004 7.882 7.984 7.876 7.887 9,243,991 +0.03(+0.41%)
Mar 05, 2004 7.769 7.880 7.756 7.854 9,687,678 +0.09(+1.11%)
Mar 04, 2004 7.788 7.796 7.723 7.768 4,957,111 -0.02(-0.24%)
Mar 03, 2004 7.767 7.816 7.683 7.787 7,387,761 +0.02(+0.27%)
Mar 02, 2004 7.817 7.842 7.746 7.766 11,656,285 -0.12(-1.50%)
Mar 01, 2004 7.766 7.890 7.757 7.884 12,415,611 +0.19(+2.51%)
Feb 27, 2004 7.689 7.730 7.661 7.691 10,274,186 +0.00(+0.03%)
Feb 26, 2004 7.644 7.711 7.642 7.689 7,659,076 +0.01(+0.10%)
Feb 25, 2004 7.695 7.745 7.673 7.681 7,217,629 -0.02(-0.22%)
Feb 24, 2004 7.667 7.745 7.661 7.698 6,872,440 +0.01(+0.12%)
Feb 23, 2004 7.633 7.715 7.633 7.689 7,926,811 +0.08(+1.06%)
Feb 20, 2004 7.683 7.689 7.583 7.609 7,816,672 -0.03(-0.35%)
Feb 19, 2004 7.641 7.712 7.624 7.635 7,050,183 +0.02(+0.28%)
Feb 18, 2004 7.695 7.695 7.611 7.614 7,208,226 -0.13(-1.72%)
Feb 17, 2004 7.700 7.762 7.688 7.747 7,000,039 +0.08(+1.08%)
Feb 13, 2004 7.640 7.693 7.583 7.664 8,036,501 +0.04(+0.50%)
Feb 12, 2004 7.618 7.681 7.576 7.626 6,924,375 -0.00(-0.06%)
Feb 11, 2004 7.459 7.650 7.449 7.631 9,552,467 +0.17(+2.24%)
Feb 10, 2004 7.391 7.475 7.369 7.463 8,847,315 +0.07(+1.00%)
Feb 09, 2004 7.376 7.453 7.346 7.390 6,378,609 +0.02(+0.21%)
Feb 06, 2004 7.265 7.391 7.265 7.374 7,963,076 +0.08(+1.15%)
Feb 05, 2004 7.315 7.324 7.217 7.290 6,722,007 +0.00(+0.03%)
Feb 04, 2004 7.352 7.365 7.272 7.288 7,605,798 -0.06(-0.85%)
Feb 03, 2004 7.365 7.391 7.309 7.351 5,838,663 -0.05(-0.74%)
Feb 02, 2004 7.358 7.452 7.326 7.405 9,153,553 +0.05(+0.65%)
Jan 30, 2004 7.441 7.441 7.336 7.357 7,368,957 -0.08(-1.11%)
Jan 29, 2004 7.434 7.457 7.356 7.440 8,489,590 +0.03(+0.45%)
Jan 28, 2004 7.534 7.537 7.382 7.406 11,680,461 -0.16(-2.05%)
Jan 27, 2004 7.572 7.612 7.554 7.562 7,899,500 -0.02(-0.31%)
Jan 26, 2004 7.505 7.599 7.465 7.585 6,254,144 +0.06(+0.83%)
Jan 23, 2004 7.527 7.587 7.482 7.523 7,546,252 -0.00(-0.04%)
Jan 22, 2004 7.589 7.589 7.482 7.526 8,327,516 +0.02(+0.28%)
Jan 21, 2004 7.434 7.559 7.433 7.505 9,590,523 +0.07(+0.95%)
Jan 20, 2004 7.272 7.456 7.272 7.434 7,616,543 +0.16(+2.23%)
Jan 16, 2004 7.248 7.272 7.181 7.272 9,639,772 +0.04(+0.52%)
Jan 15, 2004 7.388 7.398 7.231 7.234 12,212,348 -0.15(-2.03%)
Jan 14, 2004 7.348 7.410 7.299 7.384 8,627,039 +0.03(+0.36%)
Jan 13, 2004 7.341 7.518 7.341 7.357 13,298,059 +0.02(+0.24%)
Jan 12, 2004 7.326 7.362 7.307 7.339 8,522,721 +0.03(+0.44%)
Jan 09, 2004 7.265 7.347 7.259 7.307 11,890,888 -0.04(-0.56%)
Jan 08, 2004 7.231 7.375 7.231 7.348 11,381,835 -0.04(-0.56%)
Jan 07, 2004 7.371 7.449 7.287 7.390 13,592,656 -0.04(-0.53%)
Jan 06, 2004 7.455 7.480 7.406 7.429 12,404,418 -0.08(-1.09%)
Jan 05, 2004 7.380 7.555 7.377 7.510 15,454,707 +0.20(+2.70%)
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.