ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.818 7.826 7.685 7.797 20,626,068 +0.05(+0.63%)
Mar 30, 2004 7.659 7.790 7.563 7.748 11,820,605 +0.22(+2.88%)
Mar 29, 2004 7.511 7.577 7.480 7.531 11,643,322 +0.07(+0.94%)
Mar 26, 2004 7.425 7.558 7.395 7.461 12,510,483 +0.08(+1.15%)
Mar 25, 2004 7.516 7.527 7.336 7.376 15,582,927 -0.14(-1.80%)
Mar 24, 2004 7.662 7.695 7.494 7.511 9,516,384 -0.14(-1.77%)
Mar 23, 2004 7.712 7.728 7.606 7.646 8,131,254 -0.05(-0.71%)
Mar 22, 2004 7.723 7.774 7.684 7.701 7,416,305 -0.04(-0.49%)
Mar 19, 2004 7.874 7.898 7.723 7.739 10,216,559 -0.12(-1.51%)
Mar 18, 2004 7.695 7.896 7.682 7.857 10,959,264 +0.16(+2.10%)
Mar 17, 2004 7.667 7.850 7.664 7.695 10,965,084 +0.04(+0.50%)
Mar 16, 2004 7.673 7.673 7.580 7.657 8,878,436 +0.00(+0.03%)
Mar 15, 2004 7.723 7.757 7.637 7.655 8,321,967 -0.07(-0.88%)
Mar 12, 2004 7.611 7.723 7.576 7.723 7,771,318 +0.12(+1.63%)
Mar 11, 2004 7.690 7.735 7.575 7.599 11,347,852 -0.13(-1.70%)
Mar 10, 2004 7.910 7.910 7.703 7.731 9,389,690 -0.16(-2.00%)
Mar 09, 2004 7.874 7.916 7.865 7.888 10,061,213 +0.00(+0.01%)
Mar 08, 2004 7.883 7.984 7.876 7.887 9,243,297 +0.03(+0.41%)
Mar 05, 2004 7.770 7.881 7.757 7.855 9,686,951 +0.09(+1.11%)
Mar 04, 2004 7.789 7.797 7.723 7.769 4,956,739 -0.02(-0.24%)
Mar 03, 2004 7.768 7.817 7.684 7.788 7,387,206 +0.02(+0.27%)
Mar 02, 2004 7.818 7.843 7.747 7.767 11,655,410 -0.12(-1.50%)
Mar 01, 2004 7.767 7.891 7.758 7.885 12,414,679 +0.19(+2.51%)
Feb 27, 2004 7.690 7.731 7.662 7.692 10,273,414 +0.00(+0.03%)
Feb 26, 2004 7.645 7.712 7.643 7.690 7,658,502 +0.01(+0.10%)
Feb 25, 2004 7.695 7.745 7.674 7.682 7,217,087 -0.02(-0.22%)
Feb 24, 2004 7.667 7.745 7.662 7.699 6,871,924 +0.01(+0.12%)
Feb 23, 2004 7.634 7.715 7.634 7.690 7,926,216 +0.08(+1.06%)
Feb 20, 2004 7.684 7.690 7.583 7.609 7,816,086 -0.03(-0.35%)
Feb 19, 2004 7.642 7.713 7.625 7.636 7,049,654 +0.02(+0.28%)
Feb 18, 2004 7.695 7.695 7.611 7.615 7,207,686 -0.13(-1.72%)
Feb 17, 2004 7.701 7.762 7.688 7.748 6,999,513 +0.08(+1.08%)
Feb 13, 2004 7.640 7.694 7.583 7.665 8,035,898 +0.04(+0.50%)
Feb 12, 2004 7.618 7.682 7.577 7.627 6,923,855 -0.00(-0.06%)
Feb 11, 2004 7.460 7.651 7.449 7.632 9,551,751 +0.17(+2.24%)
Feb 10, 2004 7.391 7.475 7.369 7.464 8,846,651 +0.07(+1.00%)
Feb 09, 2004 7.377 7.454 7.347 7.390 6,378,130 +0.02(+0.21%)
Feb 06, 2004 7.265 7.391 7.265 7.375 7,962,478 +0.08(+1.15%)
Feb 05, 2004 7.315 7.324 7.217 7.291 6,721,502 +0.00(+0.03%)
Feb 04, 2004 7.352 7.366 7.273 7.289 7,605,227 -0.06(-0.85%)
Feb 03, 2004 7.366 7.391 7.310 7.351 5,838,225 -0.05(-0.74%)
Feb 02, 2004 7.359 7.453 7.327 7.406 9,152,866 +0.05(+0.65%)
Jan 30, 2004 7.442 7.442 7.337 7.358 7,368,403 -0.08(-1.11%)
Jan 29, 2004 7.435 7.457 7.357 7.441 8,488,953 +0.03(+0.45%)
Jan 28, 2004 7.534 7.538 7.382 7.407 11,679,585 -0.16(-2.05%)
Jan 27, 2004 7.572 7.613 7.554 7.562 7,898,907 -0.02(-0.31%)
Jan 26, 2004 7.505 7.599 7.465 7.586 6,253,674 +0.06(+0.83%)
Jan 23, 2004 7.528 7.588 7.483 7.523 7,545,686 -0.00(-0.04%)
Jan 22, 2004 7.589 7.589 7.483 7.527 8,326,891 +0.02(+0.28%)
Jan 21, 2004 7.435 7.560 7.434 7.505 9,589,804 +0.07(+0.95%)
Jan 20, 2004 7.273 7.456 7.273 7.435 7,615,972 +0.16(+2.23%)
Jan 16, 2004 7.248 7.273 7.181 7.273 9,639,049 +0.04(+0.52%)
Jan 15, 2004 7.388 7.398 7.232 7.235 12,211,431 -0.15(-2.03%)
Jan 14, 2004 7.349 7.410 7.300 7.385 8,626,391 +0.03(+0.36%)
Jan 13, 2004 7.341 7.519 7.341 7.358 13,297,061 +0.02(+0.24%)
Jan 12, 2004 7.327 7.362 7.308 7.340 8,522,081 +0.03(+0.44%)
Jan 09, 2004 7.265 7.348 7.260 7.308 11,889,995 -0.04(-0.56%)
Jan 08, 2004 7.232 7.376 7.232 7.349 11,380,981 -0.04(-0.56%)
Jan 07, 2004 7.371 7.449 7.288 7.390 13,591,636 -0.04(-0.53%)
Jan 06, 2004 7.455 7.481 7.407 7.429 12,403,487 -0.08(-1.09%)
Jan 05, 2004 7.380 7.556 7.378 7.511 15,453,547 +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.