Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.395 7.466 7.387 7.413 10,293,803 +0.02(+0.29%)
Dec 30, 2003 7.321 7.402 7.313 7.391 8,703,779 +0.06(+0.80%)
Dec 29, 2003 7.278 7.337 7.249 7.332 11,802,889 +0.05(+0.75%)
Dec 26, 2003 7.229 7.304 7.229 7.278 2,805,873 +0.05(+0.75%)
Dec 24, 2003 7.144 7.290 7.144 7.224 4,831,550 +0.08(+1.12%)
Dec 23, 2003 7.146 7.179 7.079 7.144 7,195,578 -0.03(-0.41%)
Dec 22, 2003 7.172 7.218 7.167 7.173 7,901,911 +0.00(+0.03%)
Dec 19, 2003 7.224 7.224 7.149 7.171 14,306,237 -0.06(-0.81%)
Dec 18, 2003 6.994 7.278 6.994 7.229 19,530,096 +0.24(+3.43%)
Dec 17, 2003 6.869 7.008 6.869 6.990 12,132,835 +0.10(+1.43%)
Dec 16, 2003 6.817 6.915 6.817 6.891 9,168,181 +0.08(+1.18%)
Dec 15, 2003 6.894 6.913 6.822 6.811 8,189,398 -0.08(-1.20%)
Dec 12, 2003 6.871 6.913 6.839 6.894 7,924,468 +0.00(+0.03%)
Dec 11, 2003 6.809 6.896 6.767 6.891 8,870,521 +0.08(+1.14%)
Dec 10, 2003 6.811 6.836 6.777 6.813 8,575,515 +0.00(+0.03%)
Dec 09, 2003 6.665 6.856 6.662 6.811 8,407,004 +0.03(+0.50%)
Dec 08, 2003 6.766 6.784 6.759 6.777 6,980,184 +0.01(+0.17%)
Dec 05, 2003 6.755 6.803 6.731 6.766 8,345,968 +0.03(+0.44%)
Dec 04, 2003 6.608 6.737 6.608 6.737 12,969,643 +0.13(+2.04%)
Dec 03, 2003 6.664 6.673 6.602 6.602 11,607,397 -0.03(-0.51%)
Dec 02, 2003 6.553 6.683 6.548 6.636 13,747,185 +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.