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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jul 31, 2003 5.942 6.009 5.897 5.907 9,632,372 +0.04(+0.65%)
Jul 30, 2003 5.959 5.963 5.869 5.869 8,338,339 +0.01(+0.10%)
Jul 29, 2003 5.940 5.974 5.841 5.863 8,974,502 -0.11(-1.89%)
Jul 28, 2003 5.971 6.080 5.971 5.976 10,895,394 +0.00(+0.02%)
Jul 25, 2003 5.982 6.036 5.945 5.975 9,200,880 +0.03(+0.51%)
Jul 24, 2003 6.027 6.071 5.945 5.945 6,273,468 -0.07(-1.24%)
Jul 23, 2003 6.083 6.105 5.989 6.019 4,964,816 -0.07(-1.13%)
Jul 22, 2003 5.905 6.117 5.905 6.088 7,621,991 +0.05(+0.82%)
Jul 21, 2003 6.066 6.094 6.018 6.038 6,768,310 -0.02(-0.37%)
Jul 18, 2003 6.038 6.095 6.011 6.061 7,092,594 +0.11(+1.80%)
Jul 17, 2003 5.971 6.034 5.950 5.954 9,394,476 -0.02(-0.28%)
Jul 16, 2003 5.985 6.004 5.903 5.971 6,290,302 -0.01(-0.19%)
Jul 15, 2003 6.054 6.070 5.967 5.982 7,204,676 -0.07(-1.19%)
Jul 14, 2003 6.112 6.112 6.038 6.054 9,432,574 +0.02(+0.36%)
Jul 11, 2003 5.982 6.099 5.982 6.033 6,867,988 +0.06(+1.04%)
Jul 10, 2003 6.015 6.020 5.942 5.971 7,938,744 -0.03(-0.55%)
Jul 09, 2003 6.010 6.027 5.982 6.003 9,483,078 -0.02(-0.37%)
Jul 08, 2003 6.085 6.091 5.987 6.026 10,031,967 -0.06(-1.00%)
Jul 07, 2003 6.174 6.186 6.083 6.087 12,340,051 -0.08(-1.23%)
Jul 03, 2003 6.185 6.185 6.107 6.162 6,027,597 -0.05(-0.82%)
Jul 02, 2003 6.211 6.230 6.099 6.213 10,656,169 +0.00(+0.04%)
Jul 01, 2003 6.179 6.219 6.123 6.211 10,507,760 +0.03(+0.42%)
Jun 30, 2003 6.202 6.219 6.168 6.185 9,048,928 +0.01(+0.16%)
Jun 27, 2003 6.164 6.202 6.149 6.175 9,392,260 +0.01(+0.20%)
Jun 26, 2003 6.134 6.174 6.095 6.162 8,114,619 +0.04(+0.59%)
Jun 25, 2003 6.196 6.236 6.121 6.126 10,686,293 -0.06(-0.97%)
Jun 24, 2003 6.194 6.208 6.179 6.186 9,122,467 -0.01(-0.09%)
Jun 23, 2003 6.196 6.205 6.178 6.192 9,490,166 +0.01(+0.11%)
Jun 20, 2003 6.208 6.212 6.168 6.185 14,344,672 +0.01(+0.09%)
Jun 19, 2003 6.177 6.208 6.060 6.179 7,069,557 +0.00(+0.04%)
Jun 18, 2003 6.188 6.196 6.151 6.177 9,518,961 -0.01(-0.18%)
Jun 17, 2003 6.180 6.200 6.148 6.188 12,146,455 +0.01(+0.13%)
Jun 16, 2003 6.185 6.224 6.107 6.180 12,909,319 +0.05(+0.83%)
Jun 13, 2003 6.220 6.221 6.087 6.130 9,524,278 -0.13(-2.04%)
Jun 12, 2003 6.241 6.275 6.215 6.257 10,352,264 +0.02(+0.27%)
Jun 11, 2003 6.185 6.245 6.156 6.240 11,509,406 +0.08(+1.36%)
Jun 10, 2003 6.179 6.199 6.115 6.157 5,694,897 +0.06(+0.96%)
Jun 09, 2003 6.095 6.114 6.072 6.098 9,997,412 -0.08(-1.22%)
Jun 06, 2003 6.253 6.264 6.167 6.174 6,914,504 -0.06(-0.89%)
Jun 05, 2003 6.236 6.247 6.185 6.229 8,232,459 -0.03(-0.47%)
Jun 04, 2003 6.230 6.315 6.230 6.258 10,576,870 +0.01(+0.18%)
Jun 03, 2003 6.236 6.258 6.175 6.247 7,965,324 +0.03(+0.56%)
Jun 02, 2003 6.121 6.258 6.104 6.212 9,456,054 +0.12(+1.98%)
May 30, 2003 6.016 6.129 5.981 6.091 9,693,950 +0.11(+1.85%)
May 29, 2003 6.116 6.116 5.954 5.981 11,399,983 -0.09(-1.56%)
May 28, 2003 6.142 6.162 6.068 6.075 12,227,969 -0.06(-1.05%)
May 27, 2003 6.000 6.147 5.976 6.140 12,146,898 +0.14(+2.33%)
May 23, 2003 5.971 6.017 5.954 6.000 10,114,810 +0.03(+0.49%)
May 22, 2003 5.978 5.993 5.939 5.971 5,907,542 -0.03(-0.47%)
May 21, 2003 5.861 6.012 5.823 5.999 11,205,944 +0.14(+2.35%)
May 20, 2003 5.880 5.897 5.801 5.861 7,633,066 +0.02(+0.33%)
May 19, 2003 5.867 5.907 5.842 5.842 6,974,310 -0.04(-0.63%)
May 16, 2003 5.869 5.907 5.826 5.879 9,259,357 +0.01(+0.17%)
May 15, 2003 5.858 5.884 5.843 5.869 7,385,424 +0.02(+0.39%)
May 14, 2003 5.886 5.897 5.824 5.846 5,681,606 -0.03(-0.48%)
May 13, 2003 5.808 5.905 5.767 5.875 6,818,371 +0.08(+1.30%)
May 12, 2003 5.737 5.817 5.723 5.799 8,204,550 +0.07(+1.14%)
May 09, 2003 5.793 5.800 5.688 5.734 12,911,091 -0.06(-1.11%)
May 08, 2003 5.846 5.897 5.790 5.798 10,982,224 -0.06(-1.02%)
May 07, 2003 5.840 5.869 5.782 5.858 12,547,380 +0.03(+0.58%)
May 06, 2003 5.818 5.868 5.801 5.824 11,014,121 +0.01(+0.10%)
May 05, 2003 5.813 5.835 5.773 5.818 7,546,679 +0.01(+0.10%)
May 02, 2003 5.722 5.846 5.711 5.813 9,483,964 +0.13(+2.32%)
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.