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

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jun 30, 2003 6.201 6.218 6.168 6.184 9,049,607 +0.01(+0.16%)
Jun 27, 2003 6.163 6.201 6.148 6.174 9,392,966 +0.01(+0.20%)
Jun 26, 2003 6.134 6.173 6.094 6.162 8,115,228 +0.04(+0.59%)
Jun 25, 2003 6.196 6.235 6.120 6.126 10,687,096 -0.06(-0.97%)
Jun 24, 2003 6.194 6.207 6.179 6.186 9,123,153 -0.01(-0.09%)
Jun 23, 2003 6.196 6.205 6.178 6.191 9,490,879 +0.01(+0.11%)
Jun 20, 2003 6.207 6.212 6.168 6.184 14,345,750 +0.01(+0.09%)
Jun 19, 2003 6.177 6.207 6.059 6.179 7,070,089 +0.00(+0.04%)
Jun 18, 2003 6.188 6.196 6.151 6.177 9,519,677 -0.01(-0.18%)
Jun 17, 2003 6.180 6.199 6.147 6.188 12,147,368 +0.01(+0.13%)
Jun 16, 2003 6.184 6.224 6.107 6.180 12,910,289 +0.05(+0.83%)
Jun 13, 2003 6.219 6.221 6.086 6.129 9,524,993 -0.13(-2.04%)
Jun 12, 2003 6.241 6.275 6.215 6.257 10,353,041 +0.02(+0.27%)
Jun 11, 2003 6.184 6.244 6.155 6.240 11,510,271 +0.08(+1.36%)
Jun 10, 2003 6.179 6.198 6.115 6.156 5,695,324 +0.06(+0.96%)
Jun 09, 2003 6.094 6.113 6.072 6.098 9,998,164 -0.08(-1.22%)
Jun 06, 2003 6.252 6.263 6.166 6.173 6,915,023 -0.06(-0.89%)
Jun 05, 2003 6.235 6.247 6.184 6.229 8,233,078 -0.03(-0.47%)
Jun 04, 2003 6.230 6.314 6.230 6.258 10,577,665 +0.01(+0.18%)
Jun 03, 2003 6.235 6.258 6.174 6.247 7,965,923 +0.03(+0.56%)
Jun 02, 2003 6.120 6.258 6.103 6.212 9,456,764 +0.12(+1.98%)
May 30, 2003 6.015 6.128 5.980 6.091 9,694,679 +0.11(+1.85%)
May 29, 2003 6.116 6.116 5.953 5.980 11,400,839 -0.09(-1.56%)
May 28, 2003 6.142 6.162 6.067 6.075 12,228,888 -0.06(-1.05%)
May 27, 2003 5.999 6.146 5.976 6.139 12,147,811 +0.14(+2.33%)
May 23, 2003 5.970 6.016 5.953 5.999 10,115,570 +0.03(+0.49%)
May 22, 2003 5.978 5.993 5.938 5.970 5,907,985 -0.03(-0.47%)
May 21, 2003 5.861 6.012 5.822 5.998 11,206,786 +0.14(+2.35%)
May 20, 2003 5.880 5.897 5.801 5.861 7,633,640 +0.02(+0.33%)
May 19, 2003 5.866 5.907 5.841 5.841 6,974,834 -0.04(-0.63%)
May 16, 2003 5.869 5.907 5.826 5.879 9,260,053 +0.01(+0.17%)
May 15, 2003 5.857 5.883 5.843 5.869 7,385,979 +0.02(+0.39%)
May 14, 2003 5.885 5.897 5.823 5.846 5,682,033 -0.03(-0.48%)
May 13, 2003 5.808 5.905 5.767 5.874 6,818,883 +0.08(+1.30%)
May 12, 2003 5.736 5.817 5.723 5.799 8,205,166 +0.07(+1.14%)
May 09, 2003 5.793 5.800 5.688 5.733 12,912,061 -0.06(-1.11%)
May 08, 2003 5.846 5.897 5.790 5.797 10,983,049 -0.06(-1.02%)
May 07, 2003 5.839 5.869 5.782 5.857 12,548,322 +0.03(+0.58%)
May 06, 2003 5.818 5.867 5.801 5.823 11,014,949 +0.01(+0.10%)
May 05, 2003 5.812 5.835 5.773 5.818 7,547,246 +0.01(+0.10%)
May 02, 2003 5.722 5.846 5.710 5.812 9,484,676 +0.13(+2.32%)
May 01, 2003 5.704 5.723 5.628 5.680 7,898,137 +0.00(+0.06%)
Apr 30, 2003 5.646 5.701 5.635 5.677 10,484,182 +0.03(+0.50%)
Apr 29, 2003 5.733 5.733 5.628 5.648 11,925,846 -0.07(-1.15%)
Apr 28, 2003 5.654 5.733 5.643 5.714 8,126,747 +0.02(+0.44%)
Apr 25, 2003 5.742 5.742 5.606 5.689 11,772,110 -0.05(-0.83%)
Apr 24, 2003 5.814 5.852 5.735 5.736 10,996,784 -0.09(-1.47%)
Apr 23, 2003 5.835 5.849 5.755 5.822 7,483,448 -0.02(-0.31%)
Apr 22, 2003 5.764 5.857 5.722 5.840 7,860,035 +0.08(+1.33%)
Apr 21, 2003 5.761 5.811 5.752 5.764 6,132,608 -0.02(-0.35%)
Apr 17, 2003 5.730 5.800 5.730 5.784 8,463,461 +0.05(+0.95%)
Apr 16, 2003 5.790 5.801 5.705 5.730 7,608,386 -0.05(-0.86%)
Apr 15, 2003 5.795 5.819 5.758 5.779 9,973,796 -0.01(-0.18%)
Apr 14, 2003 5.756 5.796 5.741 5.790 7,128,570 +0.03(+0.45%)
Apr 11, 2003 5.767 5.801 5.744 5.764 6,452,486 +0.01(+0.14%)
Apr 10, 2003 5.744 5.778 5.735 5.756 9,311,889 +0.01(+0.20%)
Apr 09, 2003 5.795 5.818 5.729 5.744 9,423,093 -0.04(-0.68%)
Apr 08, 2003 5.778 5.801 5.748 5.784 8,153,330 -0.05(-0.93%)
Apr 07, 2003 5.976 6.010 5.823 5.838 12,775,160 -0.10(-1.65%)
Apr 04, 2003 5.981 5.981 5.902 5.936 9,874,997 +0.03(+0.55%)
Apr 03, 2003 6.031 6.055 5.869 5.903 11,088,937 -0.12(-1.95%)
Apr 02, 2003 6.094 6.095 5.964 6.021 15,631,019 -0.08(-1.24%)
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.