ConocoPhillips (NY: COP )

110.99 +2.37 (+2.18%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 7.312 7.347 7.298 7.313 8,413,478 -0.01(-0.14%)
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%)
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.