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 (%)
Dec 31, 2003 7.305 7.375 7.297 7.323 10,420,141 +0.02(+0.29%)
Dec 30, 2003 7.232 7.313 7.224 7.301 8,810,602 +0.06(+0.80%)
Dec 29, 2003 7.190 7.248 7.161 7.243 11,947,748 +0.05(+0.75%)
Dec 26, 2003 7.142 7.216 7.142 7.190 2,840,310 +0.05(+0.75%)
Dec 24, 2003 7.057 7.202 7.057 7.136 4,890,849 +0.08(+1.12%)
Dec 23, 2003 7.059 7.092 6.993 7.057 7,283,890 -0.03(-0.41%)
Dec 22, 2003 7.085 7.131 7.080 7.086 7,998,893 +0.00(+0.03%)
Dec 19, 2003 7.136 7.136 7.063 7.084 14,481,820 -0.06(-0.81%)
Dec 18, 2003 6.910 7.190 6.910 7.142 19,769,794 +0.24(+3.43%)
Dec 17, 2003 6.786 6.923 6.786 6.905 12,281,744 +0.10(+1.43%)
Dec 16, 2003 6.734 6.831 6.734 6.808 9,280,704 +0.08(+1.18%)
Dec 15, 2003 6.810 6.829 6.740 6.729 8,289,908 -0.08(-1.20%)
Dec 12, 2003 6.788 6.829 6.757 6.810 8,021,726 +0.00(+0.03%)
Dec 11, 2003 6.726 6.812 6.685 6.808 8,979,391 +0.08(+1.14%)
Dec 10, 2003 6.729 6.753 6.695 6.731 8,680,764 +0.00(+0.03%)
Dec 09, 2003 6.585 6.773 6.581 6.729 8,510,185 +0.03(+0.50%)
Dec 08, 2003 6.684 6.702 6.677 6.695 7,065,853 +0.01(+0.17%)
Dec 05, 2003 6.673 6.721 6.649 6.684 8,448,400 +0.03(+0.44%)
Dec 04, 2003 6.528 6.655 6.528 6.655 13,128,822 +0.13(+2.04%)
Dec 03, 2003 6.583 6.592 6.522 6.522 11,749,857 -0.03(-0.51%)
Dec 02, 2003 6.474 6.602 6.468 6.556 13,915,907 +0.08(+1.26%)
Dec 01, 2003 6.394 6.477 6.372 6.474 10,579,080 +0.14(+2.17%)
Nov 28, 2003 6.405 6.410 6.316 6.337 7,059,585 -0.07(-1.06%)
Nov 26, 2003 6.438 6.445 6.378 6.405 8,881,341 +0.01(+0.23%)
Nov 25, 2003 6.395 6.436 6.354 6.390 6,372,789 +0.00(+0.02%)
Nov 24, 2003 6.304 6.391 6.302 6.389 6,572,918 +0.08(+1.35%)
Nov 21, 2003 6.372 6.410 6.304 6.304 8,386,615 -0.07(-1.07%)
Nov 20, 2003 6.371 6.420 6.354 6.372 7,835,477 +0.00(+0.05%)
Nov 19, 2003 6.405 6.417 6.366 6.369 11,185,287 -0.01(-0.21%)
Nov 18, 2003 6.405 6.430 6.370 6.382 7,430,294 -0.00(-0.02%)
Nov 17, 2003 6.341 6.401 6.318 6.384 4,860,404 -0.02(-0.28%)
Nov 14, 2003 6.388 6.452 6.388 6.401 7,620,125 -0.03(-0.40%)
Nov 13, 2003 6.388 6.433 6.367 6.427 5,050,683 +0.05(+0.86%)
Nov 12, 2003 6.382 6.382 6.334 6.372 8,726,432 +0.02(+0.37%)
Nov 11, 2003 6.472 6.532 6.343 6.349 11,687,177 -0.12(-1.90%)
Nov 10, 2003 6.477 6.495 6.455 6.472 6,857,217 -0.02(-0.29%)
Nov 07, 2003 6.475 6.497 6.428 6.491 7,936,213 +0.02(+0.36%)
Nov 06, 2003 6.430 6.461 6.396 6.467 8,204,842 +0.04(+0.63%)
Nov 05, 2003 6.368 6.438 6.257 6.427 8,888,952 +0.06(+0.89%)
Nov 04, 2003 6.371 6.377 6.349 6.370 12,823,928 -0.00(-0.07%)
Nov 03, 2003 6.382 6.432 6.372 6.375 9,304,464 -0.02(-0.28%)
Oct 31, 2003 6.343 6.404 6.328 6.392 8,087,541 +0.09(+1.51%)
Oct 30, 2003 6.376 6.387 6.279 6.298 7,895,023 -0.06(-1.02%)
Oct 29, 2003 6.150 6.449 6.150 6.362 9,291,001 -0.05(-0.75%)
Oct 28, 2003 6.421 6.423 6.330 6.410 6,361,148 +0.01(+0.09%)
Oct 27, 2003 6.424 6.444 6.382 6.405 7,197,481 -0.02(-0.30%)
Oct 24, 2003 6.409 6.430 6.366 6.424 5,917,014 +0.01(+0.23%)
Oct 23, 2003 6.332 6.418 6.286 6.409 9,286,972 +0.07(+1.06%)
Oct 22, 2003 6.415 6.415 6.242 6.342 7,089,134 -0.07(-1.13%)
Oct 21, 2003 6.434 6.459 6.410 6.415 6,285,484 -0.03(-0.43%)
Oct 20, 2003 6.477 6.478 6.432 6.443 7,085,552 -0.03(-0.53%)
Oct 17, 2003 6.522 6.525 6.464 6.477 8,147,087 -0.02(-0.28%)
Oct 16, 2003 6.430 6.529 6.430 6.495 9,614,700 +0.06(+1.01%)
Oct 15, 2003 6.482 6.502 6.404 6.430 11,508,538 -0.05(-0.78%)
Oct 14, 2003 6.476 6.488 6.404 6.481 7,742,352 +0.01(+0.09%)
Oct 13, 2003 6.387 6.500 6.406 6.475 10,699,516 +0.09(+1.38%)
Oct 10, 2003 6.322 6.395 6.335 6.387 7,501,480 +0.06(+1.02%)
Oct 09, 2003 6.281 6.362 6.281 6.322 6,426,514 +0.04(+0.66%)
Oct 08, 2003 6.321 6.321 6.243 6.281 6,221,908 -0.05(-0.86%)
Oct 07, 2003 6.299 6.354 6.251 6.335 6,186,539 +0.04(+0.59%)
Oct 06, 2003 6.248 6.311 6.248 6.299 8,053,514 +0.05(+0.84%)
Oct 03, 2003 6.265 6.313 6.246 6.246 7,936,660 -0.00(-0.04%)
Oct 02, 2003 6.176 6.251 6.171 6.248 10,822,638 +0.06(+0.99%)
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.