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

ConocoPhillips (NY: COP )

122.25 -0.36 (-0.29%)
Streaming Delayed Price Updated: 1:32 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 (%)
May 30, 2003 6.025 6.138 5.990 6.101 9,678,865 +0.11(+1.85%)
May 29, 2003 6.126 6.126 5.963 5.990 11,382,243 -0.09(-1.56%)
May 28, 2003 6.152 6.172 6.077 6.085 12,208,940 -0.06(-1.05%)
May 27, 2003 6.009 6.156 5.985 6.149 12,127,996 +0.14(+2.33%)
May 23, 2003 5.980 6.026 5.963 6.009 10,099,070 +0.03(+0.49%)
May 22, 2003 5.988 6.002 5.948 5.980 5,898,348 -0.03(-0.47%)
May 21, 2003 5.870 6.022 5.832 6.008 11,188,506 +0.14(+2.35%)
May 20, 2003 5.889 5.906 5.810 5.870 7,621,188 +0.02(+0.33%)
May 19, 2003 5.876 5.917 5.851 5.851 6,963,457 -0.04(-0.63%)
May 16, 2003 5.878 5.917 5.835 5.888 9,244,948 +0.01(+0.17%)
May 15, 2003 5.867 5.893 5.852 5.878 7,373,931 +0.02(+0.39%)
May 14, 2003 5.895 5.906 5.833 5.855 5,672,765 -0.03(-0.48%)
May 13, 2003 5.817 5.914 5.776 5.884 6,807,760 +0.08(+1.30%)
May 12, 2003 5.746 5.826 5.732 5.808 8,191,782 +0.07(+1.14%)
May 09, 2003 5.802 5.809 5.697 5.742 12,890,999 -0.06(-1.11%)
May 08, 2003 5.855 5.906 5.799 5.807 10,965,134 -0.06(-1.02%)
May 07, 2003 5.849 5.878 5.791 5.867 12,527,854 +0.03(+0.58%)
May 06, 2003 5.827 5.877 5.810 5.833 10,996,981 +0.01(+0.10%)
May 05, 2003 5.822 5.844 5.782 5.827 7,534,936 +0.01(+0.10%)
May 02, 2003 5.731 5.855 5.720 5.822 9,469,205 +0.13(+2.32%)
May 01, 2003 5.713 5.732 5.637 5.689 7,885,254 +0.00(+0.06%)
Apr 30, 2003 5.655 5.711 5.644 5.686 10,467,081 +0.03(+0.50%)
Apr 29, 2003 5.742 5.742 5.637 5.658 11,906,393 -0.07(-1.15%)
Apr 28, 2003 5.663 5.742 5.652 5.723 8,113,491 +0.02(+0.44%)
Apr 25, 2003 5.751 5.751 5.615 5.698 11,752,908 -0.05(-0.83%)
Apr 24, 2003 5.824 5.861 5.745 5.746 10,978,846 -0.09(-1.47%)
Apr 23, 2003 5.844 5.859 5.764 5.832 7,471,241 -0.02(-0.31%)
Apr 22, 2003 5.773 5.867 5.731 5.850 7,847,214 +0.08(+1.33%)
Apr 21, 2003 5.771 5.820 5.762 5.773 6,122,605 -0.02(-0.35%)
Apr 17, 2003 5.739 5.809 5.739 5.793 8,449,655 +0.05(+0.95%)
Apr 16, 2003 5.799 5.810 5.714 5.739 7,595,976 -0.05(-0.86%)
Apr 15, 2003 5.805 5.828 5.767 5.789 9,957,527 -0.01(-0.18%)
Apr 14, 2003 5.765 5.806 5.750 5.799 7,116,942 +0.03(+0.45%)
Apr 11, 2003 5.776 5.810 5.754 5.773 6,441,961 +0.01(+0.14%)
Apr 10, 2003 5.754 5.788 5.745 5.765 9,296,700 +0.01(+0.20%)
Apr 09, 2003 5.805 5.827 5.738 5.754 9,407,722 -0.04(-0.68%)
Apr 08, 2003 5.788 5.810 5.757 5.793 8,140,031 -0.05(-0.93%)
Apr 07, 2003 5.985 6.019 5.833 5.848 12,754,322 -0.10(-1.65%)
Apr 04, 2003 5.991 5.991 5.912 5.946 9,858,890 +0.03(+0.55%)
Apr 03, 2003 6.041 6.065 5.878 5.913 11,070,849 -0.12(-1.95%)
Apr 02, 2003 6.104 6.105 5.974 6.031 15,605,522 -0.08(-1.24%)
Apr 01, 2003 6.082 6.132 6.053 6.106 9,187,004 +0.05(+0.78%)
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%)
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.