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

ConocoPhillips (NY: COP )

123.03 +0.42 (+0.34%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Jan 31, 2003 5.347 5.493 5.313 5.447 9,800,946 +0.08(+1.56%)
Jan 30, 2003 5.427 5.470 5.360 5.364 13,937,088 -0.06(-1.17%)
Jan 29, 2003 5.234 5.434 5.166 5.427 13,218,759 +0.24(+4.57%)
Jan 28, 2003 5.155 5.229 5.105 5.190 7,392,951 +0.07(+1.32%)
Jan 27, 2003 5.242 5.251 5.105 5.122 8,342,614 -0.12(-2.29%)
Jan 24, 2003 5.352 5.363 5.213 5.242 10,805,899 -0.13(-2.48%)
Jan 23, 2003 5.381 5.398 5.340 5.375 8,204,167 +0.01(+0.19%)
Jan 22, 2003 5.347 5.395 5.260 5.365 11,607,826 +0.01(+0.13%)
Jan 21, 2003 5.376 5.392 5.332 5.358 9,382,510 -0.08(-1.48%)
Jan 17, 2003 5.455 5.488 5.427 5.438 7,632,689 -0.02(-0.29%)
Jan 16, 2003 5.451 5.477 5.430 5.454 8,275,381 +0.06(+1.11%)
Jan 15, 2003 5.398 5.449 5.347 5.394 11,503,439 -0.00(-0.04%)
Jan 14, 2003 5.341 5.397 5.299 5.397 12,325,271 +0.06(+1.21%)
Jan 13, 2003 5.302 5.341 5.251 5.332 11,543,248 +0.05(+1.03%)
Jan 10, 2003 5.403 5.404 5.268 5.278 11,663,559 -0.15(-2.75%)
Jan 09, 2003 5.352 5.436 5.352 5.427 11,568,018 +0.05(+0.88%)
Jan 08, 2003 5.476 5.511 5.378 5.380 13,952,569 -0.10(-1.75%)
Jan 07, 2003 5.635 5.649 5.461 5.476 13,961,416 -0.21(-3.76%)
Jan 06, 2003 5.595 5.709 5.567 5.689 10,504,236 +0.11(+1.88%)
Jan 03, 2003 5.599 5.620 5.567 5.584 6,173,030 +0.01(+0.14%)
Jan 02, 2003 5.516 5.584 5.478 5.576 9,054,750 +0.11(+1.94%)
Dec 31, 2002 5.489 5.501 5.397 5.470 7,620,304 -0.02(-0.33%)
Dec 30, 2002 5.432 5.488 5.402 5.488 7,186,829 +0.08(+1.53%)
Dec 27, 2002 5.511 5.533 5.381 5.406 4,964,609 -0.09(-1.56%)
Dec 26, 2002 5.562 5.623 5.481 5.491 6,248,667 -0.06(-1.14%)
Dec 24, 2002 5.612 5.618 5.548 5.555 3,791,574 -0.06(-1.13%)
Dec 23, 2002 5.645 5.652 5.588 5.618 9,777,503 -0.03(-0.46%)
Dec 20, 2002 5.545 5.644 5.530 5.644 12,355,349 +0.12(+2.19%)
Dec 19, 2002 5.533 5.591 5.494 5.523 11,176,564 -0.05(-0.85%)
Dec 18, 2002 5.556 5.635 5.550 5.571 10,640,471 -0.06(-1.02%)
Dec 17, 2002 5.608 5.649 5.579 5.628 12,334,560 +0.02(+0.36%)
Dec 16, 2002 5.482 5.608 5.473 5.608 14,309,965 +0.14(+2.50%)
Dec 13, 2002 5.539 5.576 5.444 5.471 16,891,350 -0.10(-1.73%)
Dec 12, 2002 5.584 5.611 5.505 5.567 13,616,405 -0.04(-0.67%)
Dec 11, 2002 5.686 5.686 5.595 5.605 8,434,617 -0.08(-1.41%)
Dec 10, 2002 5.629 5.689 5.567 5.685 8,223,629 +0.07(+1.23%)
Dec 09, 2002 5.669 5.737 5.612 5.616 10,276,883 -0.03(-0.48%)
Dec 06, 2002 5.640 5.689 5.602 5.643 10,241,940 +0.00(+0.06%)
Dec 05, 2002 5.607 5.669 5.584 5.640 8,543,427 +0.07(+1.30%)
Dec 04, 2002 5.537 5.593 5.511 5.567 8,709,298 +0.03(+0.57%)
Dec 03, 2002 5.477 5.566 5.450 5.536 9,920,815 +0.12(+2.26%)
Dec 02, 2002 5.539 5.542 5.347 5.413 11,516,708 +0.01(+0.17%)
Nov 29, 2002 5.465 5.465 5.385 5.404 4,745,660 -0.03(-0.56%)
Nov 27, 2002 5.369 5.459 5.364 5.435 8,454,963 +0.09(+1.65%)
Nov 26, 2002 5.482 5.482 5.341 5.347 10,679,395 -0.13(-2.35%)
Nov 25, 2002 5.386 5.496 5.360 5.476 13,105,083 -0.01(-0.23%)
Nov 22, 2002 5.645 5.645 5.360 5.488 15,199,030 -0.16(-2.78%)
Nov 21, 2002 5.645 5.649 5.564 5.645 7,448,683 +0.04(+0.75%)
Nov 20, 2002 5.539 5.603 5.510 5.603 11,388,435 +0.10(+1.79%)
Nov 19, 2002 5.602 5.635 5.489 5.505 8,012,642 -0.09(-1.60%)
Nov 18, 2002 5.539 5.594 5.491 5.594 5,721,420 +0.08(+1.52%)
Nov 15, 2002 5.453 5.527 5.444 5.511 8,485,483 +0.06(+1.06%)
Nov 14, 2002 5.335 5.460 5.296 5.453 11,095,619 +0.19(+3.52%)
Nov 13, 2002 5.403 5.437 5.216 5.268 7,709,210 -0.15(-2.75%)
Nov 12, 2002 5.454 5.471 5.385 5.417 6,792,279 -0.02(-0.33%)
Nov 11, 2002 5.545 5.573 5.408 5.435 5,365,352 -0.13(-2.34%)
Nov 08, 2002 5.584 5.638 5.522 5.565 7,325,276 +0.00(+0.06%)
Nov 07, 2002 5.539 5.579 5.489 5.562 10,388,348 +0.02(+0.41%)
Nov 06, 2002 5.550 5.567 5.377 5.539 10,072,973 +0.06(+1.14%)
Nov 05, 2002 5.437 5.519 5.382 5.477 7,787,943 +0.09(+1.59%)
Nov 04, 2002 5.482 5.482 5.324 5.391 9,136,137 -0.07(-1.20%)
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.