Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.964 7.972 7.828 7.942 20,248,704 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.892 11,604,341 +0.22(+2.88%)
Mar 29, 2004 7.651 7.718 7.619 7.671 11,430,302 +0.07(+0.94%)
Mar 26, 2004 7.563 7.699 7.533 7.600 12,281,598 +0.09(+1.15%)
Mar 25, 2004 7.657 7.667 7.472 7.513 15,297,830 -0.14(-1.80%)
Mar 24, 2004 7.804 7.839 7.634 7.651 9,342,277 -0.14(-1.77%)
Mar 23, 2004 7.856 7.872 7.748 7.789 7,982,489 -0.06(-0.71%)
Mar 22, 2004 7.867 7.919 7.827 7.844 7,280,620 -0.04(-0.49%)
Mar 19, 2004 8.021 8.046 7.867 7.883 10,029,642 -0.12(-1.51%)
Mar 18, 2004 7.839 8.043 7.825 8.004 10,758,759 +0.16(+2.10%)
Mar 17, 2004 7.810 7.997 7.807 7.839 10,764,472 +0.04(+0.50%)
Mar 16, 2004 7.816 7.816 7.721 7.800 8,716,001 +0.00(+0.03%)
Mar 15, 2004 7.867 7.901 7.779 7.798 8,169,712 -0.07(-0.88%)
Mar 12, 2004 7.753 7.867 7.717 7.867 7,629,137 +0.13(+1.63%)
Mar 11, 2004 7.833 7.880 7.716 7.741 11,140,237 -0.13(-1.70%)
Mar 10, 2004 8.057 8.057 7.847 7.875 9,217,900 -0.16(-2.00%)
Mar 09, 2004 8.021 8.064 8.012 8.035 9,877,138 +0.00(+0.01%)
Mar 08, 2004 8.030 8.133 8.023 8.034 9,074,187 +0.03(+0.41%)
Mar 05, 2004 7.915 8.027 7.901 8.001 9,509,723 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.867 7.914 4,866,053 -0.02(-0.24%)
Mar 03, 2004 7.913 7.963 7.827 7.933 7,252,053 +0.02(+0.27%)
Mar 02, 2004 7.964 7.989 7.891 7.911 11,442,168 -0.12(-1.50%)
Mar 01, 2004 7.911 8.038 7.902 8.032 12,187,546 +0.20(+2.51%)
Feb 27, 2004 7.833 7.875 7.804 7.835 10,085,457 +0.00(+0.03%)
Feb 26, 2004 7.787 7.856 7.785 7.833 7,518,385 +0.01(+0.10%)
Feb 25, 2004 7.839 7.890 7.817 7.825 7,085,047 -0.02(-0.22%)
Feb 24, 2004 7.810 7.890 7.804 7.842 6,746,198 +0.01(+0.12%)
Feb 23, 2004 7.776 7.859 7.776 7.833 7,781,202 +0.08(+1.06%)
Feb 20, 2004 7.827 7.833 7.725 7.751 7,673,087 -0.03(-0.35%)
Feb 19, 2004 7.784 7.857 7.767 7.778 6,920,677 +0.02(+0.28%)
Feb 18, 2004 7.839 7.839 7.753 7.757 7,075,817 -0.14(-1.72%)
Feb 17, 2004 7.844 7.907 7.832 7.892 6,871,454 +0.08(+1.08%)
Feb 13, 2004 7.783 7.837 7.725 7.808 7,888,877 +0.04(+0.50%)
Feb 12, 2004 7.760 7.825 7.718 7.769 6,797,179 -0.00(-0.06%)
Feb 11, 2004 7.599 7.793 7.588 7.774 9,376,996 +0.17(+2.24%)
Feb 10, 2004 7.529 7.614 7.506 7.603 8,684,797 +0.08(+1.00%)
Feb 09, 2004 7.514 7.593 7.484 7.528 6,261,439 +0.02(+0.21%)
Feb 06, 2004 7.401 7.529 7.401 7.512 7,816,800 +0.09(+1.15%)
Feb 05, 2004 7.452 7.461 7.352 7.427 6,598,529 +0.00(+0.03%)
Feb 04, 2004 7.489 7.503 7.409 7.424 7,466,086 -0.06(-0.85%)
Feb 03, 2004 7.503 7.529 7.446 7.488 5,731,412 -0.06(-0.74%)
Feb 02, 2004 7.496 7.592 7.463 7.544 8,985,409 +0.05(+0.65%)
Jan 30, 2004 7.580 7.580 7.473 7.495 7,233,595 -0.08(-1.11%)
Jan 29, 2004 7.574 7.596 7.494 7.579 8,333,643 +0.03(+0.45%)
Jan 28, 2004 7.675 7.678 7.520 7.545 11,465,901 -0.16(-2.05%)
Jan 27, 2004 7.713 7.754 7.695 7.703 7,754,393 -0.02(-0.31%)
Jan 26, 2004 7.645 7.741 7.604 7.727 6,139,260 +0.06(+0.83%)
Jan 23, 2004 7.668 7.729 7.622 7.663 7,407,634 -0.00(-0.04%)
Jan 22, 2004 7.731 7.731 7.622 7.667 8,174,547 +0.02(+0.28%)
Jan 21, 2004 7.574 7.701 7.572 7.645 9,414,353 +0.07(+0.95%)
Jan 20, 2004 7.409 7.595 7.409 7.574 7,476,634 +0.16(+2.23%)
Jan 16, 2004 7.384 7.409 7.315 7.409 9,462,697 +0.04(+0.52%)
Jan 15, 2004 7.526 7.536 7.366 7.370 11,988,017 -0.15(-2.03%)
Jan 14, 2004 7.486 7.548 7.436 7.522 8,468,567 +0.03(+0.36%)
Jan 13, 2004 7.478 7.659 7.478 7.495 13,053,785 +0.02(+0.24%)
Jan 12, 2004 7.463 7.500 7.444 7.477 8,366,165 +0.03(+0.44%)
Jan 09, 2004 7.401 7.485 7.395 7.444 11,672,462 -0.04(-0.56%)
Jan 08, 2004 7.366 7.513 7.366 7.486 11,172,760 -0.04(-0.56%)
Jan 07, 2004 7.509 7.588 7.423 7.528 13,342,970 -0.04(-0.53%)
Jan 06, 2004 7.594 7.620 7.545 7.568 12,176,559 -0.08(-1.09%)
Jan 05, 2004 7.518 7.696 7.516 7.651 15,170,816 +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.