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

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2003 6.058 6.087 6.007 6.059 9,966,374 +0.00(+0.02%)
Mar 28, 2003 5.946 6.085 5.940 6.058 10,197,265 +0.11(+1.79%)
Mar 27, 2003 5.865 5.998 5.844 5.952 10,359,597 +0.09(+1.50%)
Mar 26, 2003 5.892 5.914 5.844 5.863 8,314,747 -0.02(-0.29%)
Mar 25, 2003 5.822 5.946 5.799 5.880 8,297,939 +0.11(+1.84%)
Mar 24, 2003 5.840 5.872 5.728 5.774 9,637,729 -0.06(-1.10%)
Mar 21, 2003 5.912 5.917 5.827 5.839 11,092,080 -0.05(-0.83%)
Mar 20, 2003 5.808 5.905 5.771 5.887 10,275,114 +0.08(+1.36%)
Mar 19, 2003 5.788 5.833 5.745 5.808 9,809,792 +0.05(+0.90%)
Mar 18, 2003 5.765 5.765 5.618 5.756 12,867,999 -0.01(-0.16%)
Mar 17, 2003 5.718 5.822 5.714 5.765 15,293,244 +0.05(+0.83%)
Mar 14, 2003 5.693 5.718 5.624 5.718 9,908,430 +0.04(+0.64%)
Mar 13, 2003 5.692 5.693 5.629 5.681 8,104,203 +0.06(+1.13%)
Mar 12, 2003 5.732 5.732 5.567 5.618 14,374,101 -0.11(-1.99%)
Mar 11, 2003 5.771 5.816 5.725 5.732 9,655,864 -0.02(-0.43%)
Mar 10, 2003 5.833 5.859 5.742 5.757 8,448,771 -0.08(-1.30%)
Mar 07, 2003 5.744 5.845 5.729 5.833 16,188,944 +0.09(+1.55%)
Mar 06, 2003 5.765 5.815 5.721 5.744 15,439,210 -0.06(-1.11%)
Mar 05, 2003 5.822 5.872 5.780 5.808 11,284,490 -0.01(-0.23%)
Mar 04, 2003 5.850 5.860 5.808 5.822 12,441,159 -0.03(-0.48%)
Mar 03, 2003 5.776 5.861 5.776 5.850 13,546,076 +0.12(+2.07%)
Feb 28, 2003 5.782 5.798 5.714 5.731 11,932,048 +0.00(+0.00%)
Feb 27, 2003 5.761 5.774 5.695 5.731 13,993,705 +0.05(+0.84%)
Feb 26, 2003 5.647 5.730 5.617 5.684 13,085,620 +0.04(+0.64%)
Feb 25, 2003 5.615 5.663 5.586 5.647 11,373,396 +0.03(+0.58%)
Feb 24, 2003 5.652 5.696 5.589 5.615 9,581,112 -0.03(-0.54%)
Feb 21, 2003 5.505 5.686 5.494 5.645 12,632,242 +0.15(+2.80%)
Feb 20, 2003 5.595 5.620 5.489 5.491 8,068,375 -0.10(-1.84%)
Feb 19, 2003 5.592 5.617 5.540 5.594 6,444,615 +0.02(+0.45%)
Feb 18, 2003 5.505 5.589 5.480 5.569 7,995,392 +0.06(+1.13%)
Feb 14, 2003 5.426 5.508 5.392 5.507 7,047,498 +0.09(+1.65%)
Feb 13, 2003 5.420 5.437 5.352 5.418 6,629,947 +0.01(+0.10%)
Feb 12, 2003 5.443 5.504 5.409 5.412 7,746,365 -0.07(-1.30%)
Feb 11, 2003 5.539 5.575 5.455 5.484 8,523,523 -0.03(-0.61%)
Feb 10, 2003 5.477 5.545 5.473 5.517 7,524,320 +0.02(+0.31%)
Feb 07, 2003 5.533 5.555 5.489 5.501 8,184,705 -0.02(-0.39%)
Feb 06, 2003 5.586 5.586 5.482 5.522 10,721,858 -0.06(-1.13%)
Feb 05, 2003 5.702 5.703 5.580 5.585 8,123,665 -0.07(-1.28%)
Feb 04, 2003 5.605 5.697 5.531 5.658 11,983,799 +0.05(+0.95%)
Feb 03, 2003 5.447 5.624 5.429 5.605 11,700,714 +0.16(+2.88%)
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%)
Nov 01, 2002 5.482 5.550 5.406 5.456 14,657,629 -0.03(-0.47%)
Oct 31, 2002 5.641 5.651 5.443 5.482 17,675,142 -0.08(-1.36%)
Oct 30, 2002 5.375 5.584 5.375 5.558 16,974,948 +0.27(+5.20%)
Oct 29, 2002 5.369 5.369 5.191 5.283 9,712,924 -0.15(-2.75%)
Oct 28, 2002 5.432 5.542 5.348 5.433 7,223,984 +0.07(+1.22%)
Oct 25, 2002 5.361 5.437 5.263 5.367 9,589,516 +0.03(+0.57%)
Oct 24, 2002 5.494 5.497 5.307 5.337 8,702,221 -0.08(-1.54%)
Oct 23, 2002 5.335 5.449 5.279 5.420 10,150,379 +0.08(+1.59%)
Oct 22, 2002 5.386 5.403 5.245 5.335 12,437,620 -0.16(-2.86%)
Oct 21, 2002 5.512 5.533 5.416 5.493 7,093,942 -0.04(-0.65%)
Oct 18, 2002 5.539 5.592 5.441 5.529 6,102,258 -0.04(-0.73%)
Oct 17, 2002 5.567 5.589 5.490 5.569 9,577,131 +0.14(+2.56%)
Oct 16, 2002 5.454 5.501 5.381 5.430 6,947,976 -0.02(-0.44%)
Oct 15, 2002 5.403 5.471 5.398 5.454 8,156,839 +0.10(+1.92%)
Oct 14, 2002 5.172 5.373 5.146 5.351 6,809,087 +0.18(+3.48%)
Oct 11, 2002 5.160 5.234 5.129 5.172 12,706,109 +0.03(+0.62%)
Oct 10, 2002 5.048 5.150 4.977 5.140 14,819,961 +0.09(+1.81%)
Oct 09, 2002 5.194 5.251 5.042 5.048 8,366,499 -0.20(-3.87%)
Oct 08, 2002 5.262 5.277 5.117 5.252 10,144,629 +0.06(+1.11%)
Oct 07, 2002 5.369 5.432 5.193 5.194 10,628,528 -0.11(-2.13%)
Oct 04, 2002 5.496 5.550 5.268 5.307 8,228,052 -0.19(-3.43%)
Oct 03, 2002 5.352 5.528 5.319 5.496 10,835,092 +0.15(+2.79%)
Oct 02, 2002 5.438 5.551 5.324 5.347 8,496,541 -0.09(-1.68%)
Oct 01, 2002 5.200 5.438 5.191 5.438 13,995,917 +0.21(+4.04%)
Sep 30, 2002 5.338 5.338 5.185 5.227 11,197,353 -0.17(-3.10%)
Sep 27, 2002 5.531 5.606 5.392 5.394 10,671,433 -0.17(-2.97%)
Sep 26, 2002 5.477 5.591 5.460 5.559 12,049,263 +0.13(+2.37%)
Sep 25, 2002 5.369 5.468 5.287 5.430 9,164,888 +0.09(+1.63%)
Sep 24, 2002 5.449 5.449 5.325 5.343 9,609,421 -0.13(-2.44%)
Sep 23, 2002 5.517 5.560 5.403 5.477 10,765,648 -0.04(-0.72%)
Sep 20, 2002 5.646 5.667 5.516 5.516 12,074,033 -0.12(-2.09%)
Sep 19, 2002 5.633 5.727 5.599 5.634 8,644,719 -0.06(-0.97%)
Sep 18, 2002 5.646 5.740 5.546 5.689 8,819,878 +0.04(+0.76%)
Sep 17, 2002 5.788 5.805 5.646 5.646 11,654,270 -0.22(-3.72%)
Sep 16, 2002 5.782 5.865 5.771 5.865 8,396,135 -0.01(-0.13%)
Sep 13, 2002 5.822 5.901 5.816 5.872 6,298,207 -0.02(-0.36%)
Sep 12, 2002 5.930 5.935 5.853 5.894 10,620,124 -0.04(-0.61%)
Sep 11, 2002 5.918 5.957 5.912 5.930 8,235,572 +0.04(+0.67%)
Sep 10, 2002 5.810 5.894 5.805 5.891 1,238,498 +0.10(+1.66%)
Sep 09, 2002 5.790 5.819 5.725 5.794 10,004,413 -0.01(-0.14%)
Sep 06, 2002 5.872 5.906 5.782 5.802 14,166,653 -0.03(-0.52%)
Sep 05, 2002 5.810 5.875 5.742 5.833 15,282,186 -0.01(-0.19%)
Sep 04, 2002 5.985 5.985 5.733 5.844 20,448,494 -0.11(-1.90%)
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.