ConocoPhillips (NY: COP )

109.69 -0.18 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.203 6.253 6.180 6.236 7,600,873 +0.03(+0.54%)
Aug 28, 2003 6.126 6.210 6.093 6.203 10,671,757 +0.08(+1.33%)
Aug 27, 2003 6.064 6.133 6.064 6.121 4,844,286 +0.06(+0.96%)
Aug 26, 2003 6.053 6.086 6.012 6.063 4,542,078 -0.01(-0.13%)
Aug 25, 2003 6.059 6.089 6.044 6.071 6,176,689 +0.01(+0.15%)
Aug 22, 2003 6.131 6.131 6.053 6.062 5,734,346 -0.06(-1.00%)
Aug 21, 2003 6.126 6.137 6.085 6.123 5,804,637 +0.02(+0.31%)
Aug 20, 2003 6.131 6.136 6.099 6.104 7,123,160 -0.03(-0.47%)
Aug 19, 2003 6.126 6.140 6.095 6.133 8,788,216 +0.00(+0.05%)
Aug 18, 2003 6.105 6.136 6.100 6.130 8,329,755 +0.03(+0.42%)
Aug 15, 2003 6.131 6.131 6.066 6.104 5,177,835 -0.02(-0.40%)
Aug 14, 2003 6.111 6.133 6.086 6.129 6,391,145 +0.04(+0.73%)
Aug 13, 2003 6.109 6.131 6.071 6.084 7,082,866 +0.00(+0.02%)
Aug 12, 2003 6.029 6.085 5.993 6.083 6,935,120 +0.06(+0.98%)
Aug 11, 2003 6.025 6.085 6.007 6.024 9,039,385 -0.01(-0.11%)
Aug 08, 2003 6.025 6.045 5.965 6.031 5,744,643 +0.04(+0.63%)
Aug 07, 2003 5.902 5.999 5.895 5.993 6,682,160 +0.10(+1.73%)
Aug 06, 2003 5.841 5.940 5.812 5.891 5,604,060 +0.06(+1.09%)
Aug 05, 2003 5.869 5.935 5.827 5.827 10,058,834 -0.01(-0.17%)
Aug 04, 2003 5.841 5.856 5.772 5.837 6,785,583 +0.03(+0.46%)
Aug 01, 2003 5.845 5.845 5.728 5.811 7,591,024 -0.03(-0.59%)
Jul 31, 2003 5.880 5.946 5.835 5.845 9,734,688 +0.04(+0.65%)
Jul 30, 2003 5.897 5.900 5.807 5.807 8,426,910 +0.01(+0.10%)
Jul 29, 2003 5.878 5.911 5.779 5.802 9,069,830 -0.11(-1.89%)
Jul 28, 2003 5.908 6.016 5.908 5.913 11,011,126 +0.00(+0.02%)
Jul 25, 2003 5.919 5.973 5.882 5.912 9,298,612 +0.03(+0.51%)
Jul 24, 2003 5.964 6.007 5.882 5.882 6,340,105 -0.07(-1.24%)
Jul 23, 2003 6.019 6.041 5.926 5.956 5,017,552 -0.07(-1.13%)
Jul 22, 2003 5.843 6.053 5.843 6.024 7,702,953 +0.05(+0.82%)
Jul 21, 2003 6.003 6.029 5.955 5.975 6,840,204 -0.02(-0.37%)
Jul 18, 2003 5.975 6.031 5.948 5.997 7,167,932 +0.11(+1.80%)
Jul 17, 2003 5.908 5.970 5.888 5.891 9,494,264 -0.02(-0.28%)
Jul 16, 2003 5.922 5.941 5.841 5.908 6,357,118 -0.01(-0.19%)
Jul 15, 2003 5.990 6.006 5.904 5.919 7,281,204 -0.07(-1.19%)
Jul 14, 2003 6.047 6.047 5.975 5.990 9,532,768 +0.02(+0.36%)
Jul 11, 2003 5.919 6.035 5.919 5.969 6,940,940 +0.06(+1.04%)
Jul 10, 2003 5.951 5.957 5.880 5.908 8,023,070 -0.03(-0.55%)
Jul 09, 2003 5.947 5.964 5.919 5.940 9,583,808 -0.02(-0.37%)
Jul 08, 2003 6.021 6.027 5.925 5.962 10,138,528 -0.06(-1.00%)
Jul 07, 2003 6.109 6.121 6.019 6.023 12,471,128 -0.07(-1.23%)
Jul 03, 2003 6.120 6.120 6.043 6.098 6,091,623 -0.05(-0.82%)
Jul 02, 2003 6.146 6.165 6.035 6.148 10,769,359 +0.00(+0.04%)
Jul 01, 2003 6.114 6.153 6.059 6.146 10,619,375 +0.03(+0.42%)
Jun 30, 2003 6.137 6.153 6.103 6.120 9,145,046 +0.01(+0.16%)
Jun 27, 2003 6.099 6.137 6.084 6.110 9,492,026 +0.01(+0.20%)
Jun 26, 2003 6.070 6.109 6.031 6.098 8,200,813 +0.04(+0.59%)
Jun 25, 2003 6.131 6.170 6.056 6.062 10,799,804 -0.06(-0.97%)
Jun 24, 2003 6.129 6.142 6.114 6.121 9,219,367 -0.01(-0.09%)
Jun 23, 2003 6.131 6.140 6.113 6.127 9,590,971 +0.01(+0.11%)
Jun 20, 2003 6.142 6.147 6.103 6.120 14,497,042 +0.01(+0.09%)
Jun 19, 2003 6.112 6.142 5.996 6.114 7,144,651 +0.00(+0.04%)
Jun 18, 2003 6.123 6.131 6.086 6.112 9,620,073 -0.01(-0.18%)
Jun 17, 2003 6.115 6.134 6.083 6.123 12,275,476 +0.01(+0.13%)
Jun 16, 2003 6.120 6.159 6.043 6.115 13,046,443 +0.05(+0.83%)
Jun 13, 2003 6.155 6.156 6.023 6.065 9,625,445 -0.13(-2.04%)
Jun 12, 2003 6.176 6.209 6.150 6.191 10,462,226 +0.02(+0.27%)
Jun 11, 2003 6.120 6.179 6.091 6.175 11,631,660 +0.08(+1.36%)
Jun 10, 2003 6.114 6.133 6.051 6.092 5,755,388 +0.06(+0.96%)
Jun 09, 2003 6.031 6.050 6.008 6.034 10,103,606 -0.07(-1.22%)
Jun 06, 2003 6.187 6.198 6.102 6.109 6,987,950 -0.05(-0.89%)
Jun 05, 2003 6.170 6.181 6.120 6.164 8,319,905 -0.03(-0.47%)
Jun 04, 2003 6.165 6.248 6.165 6.193 10,689,218 +0.01(+0.18%)
Jun 03, 2003 6.170 6.193 6.110 6.181 8,049,932 +0.03(+0.56%)
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.