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

ConocoPhillips (NY: COP )

121.68 -0.23 (-0.19%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jan 31, 2003 5.338 5.484 5.304 5.439 9,816,959 +0.08(+1.56%)
Jan 30, 2003 5.418 5.461 5.352 5.355 13,959,859 -0.06(-1.17%)
Jan 29, 2003 5.225 5.425 5.158 5.418 13,240,356 +0.24(+4.57%)
Jan 28, 2003 5.146 5.221 5.097 5.181 7,405,029 +0.07(+1.32%)
Jan 27, 2003 5.233 5.242 5.097 5.113 8,356,244 -0.12(-2.29%)
Jan 24, 2003 5.344 5.354 5.205 5.233 10,823,554 -0.13(-2.48%)
Jan 23, 2003 5.372 5.389 5.331 5.366 8,217,571 +0.01(+0.19%)
Jan 22, 2003 5.338 5.387 5.251 5.356 11,626,792 +0.01(+0.13%)
Jan 21, 2003 5.367 5.383 5.323 5.349 9,397,840 -0.08(-1.48%)
Jan 17, 2003 5.446 5.479 5.418 5.429 7,645,159 -0.02(-0.29%)
Jan 16, 2003 5.442 5.468 5.422 5.445 8,288,901 +0.06(+1.11%)
Jan 15, 2003 5.389 5.440 5.338 5.385 11,522,233 -0.00(-0.04%)
Jan 14, 2003 5.332 5.388 5.291 5.388 12,345,408 +0.06(+1.21%)
Jan 13, 2003 5.293 5.332 5.242 5.323 11,562,107 +0.05(+1.03%)
Jan 10, 2003 5.394 5.396 5.259 5.269 11,682,615 -0.15(-2.75%)
Jan 09, 2003 5.344 5.427 5.344 5.418 11,586,918 +0.05(+0.88%)
Jan 08, 2003 5.467 5.502 5.370 5.371 13,975,365 -0.10(-1.75%)
Jan 07, 2003 5.626 5.639 5.452 5.467 13,984,226 -0.21(-3.76%)
Jan 06, 2003 5.586 5.699 5.558 5.680 10,521,398 +0.10(+1.88%)
Jan 03, 2003 5.590 5.611 5.558 5.575 6,183,115 +0.01(+0.14%)
Jan 02, 2003 5.507 5.575 5.469 5.567 9,069,544 +0.11(+1.94%)
Dec 31, 2002 5.480 5.492 5.388 5.461 7,632,754 -0.02(-0.33%)
Dec 30, 2002 5.423 5.479 5.393 5.479 7,198,571 +0.08(+1.53%)
Dec 27, 2002 5.502 5.524 5.372 5.397 4,972,720 -0.09(-1.56%)
Dec 26, 2002 5.553 5.613 5.472 5.483 6,258,876 -0.06(-1.14%)
Dec 24, 2002 5.603 5.609 5.539 5.546 3,797,769 -0.06(-1.13%)
Dec 23, 2002 5.636 5.643 5.578 5.609 9,793,477 -0.03(-0.46%)
Dec 20, 2002 5.536 5.635 5.521 5.635 12,375,535 +0.12(+2.19%)
Dec 19, 2002 5.524 5.582 5.485 5.514 11,194,824 -0.05(-0.85%)
Dec 18, 2002 5.547 5.626 5.541 5.562 10,657,855 -0.06(-1.02%)
Dec 17, 2002 5.599 5.639 5.569 5.619 12,354,712 +0.02(+0.36%)
Dec 16, 2002 5.473 5.599 5.464 5.599 14,333,345 +0.14(+2.50%)
Dec 13, 2002 5.530 5.567 5.435 5.462 16,918,946 -0.10(-1.73%)
Dec 12, 2002 5.575 5.602 5.496 5.558 13,638,652 -0.04(-0.67%)
Dec 11, 2002 5.677 5.677 5.586 5.595 8,448,397 -0.08(-1.41%)
Dec 10, 2002 5.620 5.680 5.558 5.676 8,237,065 +0.07(+1.23%)
Dec 09, 2002 5.660 5.727 5.603 5.607 10,293,674 -0.03(-0.48%)
Dec 06, 2002 5.630 5.680 5.593 5.634 10,258,673 +0.00(+0.06%)
Dec 05, 2002 5.598 5.660 5.575 5.630 8,557,386 +0.07(+1.30%)
Dec 04, 2002 5.528 5.584 5.502 5.558 8,723,527 +0.03(+0.57%)
Dec 03, 2002 5.468 5.557 5.441 5.527 9,937,024 +0.12(+2.26%)
Dec 02, 2002 5.530 5.533 5.338 5.405 11,535,525 +0.01(+0.17%)
Nov 29, 2002 5.457 5.457 5.376 5.396 4,753,414 -0.03(-0.56%)
Nov 27, 2002 5.361 5.450 5.355 5.426 8,468,777 +0.09(+1.65%)
Nov 26, 2002 5.473 5.473 5.332 5.338 10,696,843 -0.13(-2.35%)
Nov 25, 2002 5.378 5.487 5.352 5.467 13,126,494 -0.01(-0.23%)
Nov 22, 2002 5.636 5.636 5.352 5.479 15,223,862 -0.16(-2.78%)
Nov 21, 2002 5.636 5.639 5.555 5.636 7,460,853 +0.04(+0.75%)
Nov 20, 2002 5.530 5.594 5.501 5.594 11,407,042 +0.10(+1.79%)
Nov 19, 2002 5.593 5.626 5.480 5.496 8,025,733 -0.09(-1.60%)
Nov 18, 2002 5.530 5.585 5.483 5.585 5,730,768 +0.08(+1.52%)
Nov 15, 2002 5.444 5.518 5.435 5.502 8,499,347 +0.06(+1.06%)
Nov 14, 2002 5.327 5.451 5.287 5.444 11,113,747 +0.19(+3.52%)
Nov 13, 2002 5.394 5.428 5.207 5.259 7,721,806 -0.15(-2.75%)
Nov 12, 2002 5.445 5.462 5.376 5.408 6,803,376 -0.02(-0.33%)
Nov 11, 2002 5.536 5.564 5.399 5.426 5,374,118 -0.13(-2.34%)
Nov 08, 2002 5.575 5.629 5.513 5.556 7,337,244 +0.00(+0.06%)
Nov 07, 2002 5.530 5.569 5.480 5.553 10,405,321 +0.02(+0.41%)
Nov 06, 2002 5.541 5.558 5.369 5.530 10,089,431 +0.06(+1.14%)
Nov 05, 2002 5.428 5.510 5.373 5.468 7,800,667 +0.09(+1.59%)
Nov 04, 2002 5.473 5.473 5.316 5.382 9,151,064 -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.