Skip to main content

ConocoPhillips (NY: COP )

127.44 +0.60 (+0.47%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.381 5.528 5.347 5.482 9,738,990 +0.08(+1.56%)
Jan 30, 2003 5.462 5.505 5.394 5.398 13,848,986 -0.06(-1.17%)
Jan 29, 2003 5.267 5.468 5.199 5.462 13,135,198 +0.24(+4.57%)
Jan 28, 2003 5.187 5.263 5.137 5.223 7,346,217 +0.07(+1.32%)
Jan 27, 2003 5.275 5.284 5.137 5.154 8,289,877 -0.12(-2.29%)
Jan 24, 2003 5.386 5.397 5.247 5.275 10,737,591 -0.13(-2.48%)
Jan 23, 2003 5.415 5.432 5.374 5.409 8,152,305 +0.01(+0.19%)
Jan 22, 2003 5.381 5.430 5.293 5.399 11,534,449 +0.01(+0.13%)
Jan 21, 2003 5.410 5.426 5.366 5.392 9,323,200 -0.08(-1.48%)
Jan 17, 2003 5.490 5.523 5.462 5.473 7,584,439 -0.02(-0.29%)
Jan 16, 2003 5.485 5.512 5.465 5.489 8,223,069 +0.06(+1.11%)
Jan 15, 2003 5.432 5.483 5.381 5.429 11,430,721 -0.00(-0.04%)
Jan 14, 2003 5.375 5.431 5.333 5.431 12,247,358 +0.06(+1.21%)
Jan 13, 2003 5.335 5.375 5.284 5.366 11,470,278 +0.05(+1.03%)
Jan 10, 2003 5.438 5.439 5.301 5.311 11,589,829 -0.15(-2.75%)
Jan 09, 2003 5.386 5.471 5.386 5.462 11,494,892 +0.05(+0.88%)
Jan 08, 2003 5.511 5.546 5.413 5.414 13,864,370 -0.10(-1.75%)
Jan 07, 2003 5.671 5.685 5.496 5.511 13,873,160 -0.21(-3.76%)
Jan 06, 2003 5.631 5.745 5.603 5.726 10,437,835 +0.11(+1.88%)
Jan 03, 2003 5.634 5.656 5.603 5.620 6,134,008 +0.01(+0.14%)
Jan 02, 2003 5.551 5.620 5.513 5.612 8,997,512 +0.11(+1.94%)
Dec 31, 2002 5.524 5.536 5.431 5.505 7,572,133 -0.02(-0.33%)
Dec 30, 2002 5.466 5.523 5.437 5.523 7,141,398 +0.08(+1.53%)
Dec 27, 2002 5.546 5.569 5.415 5.440 4,933,226 -0.09(-1.56%)
Dec 26, 2002 5.597 5.658 5.516 5.526 6,209,166 -0.06(-1.14%)
Dec 24, 2002 5.648 5.654 5.583 5.590 3,767,606 -0.06(-1.13%)
Dec 23, 2002 5.681 5.688 5.623 5.654 9,715,695 -0.03(-0.46%)
Dec 20, 2002 5.580 5.680 5.565 5.680 12,277,246 +0.12(+2.19%)
Dec 19, 2002 5.569 5.627 5.529 5.558 11,105,912 -0.05(-0.85%)
Dec 18, 2002 5.591 5.671 5.586 5.606 10,573,208 -0.06(-1.02%)
Dec 17, 2002 5.644 5.685 5.614 5.664 12,256,588 +0.02(+0.36%)
Dec 16, 2002 5.517 5.644 5.508 5.644 14,219,506 +0.14(+2.50%)
Dec 13, 2002 5.574 5.612 5.479 5.506 16,784,572 -0.10(-1.73%)
Dec 12, 2002 5.620 5.647 5.540 5.603 13,530,331 -0.04(-0.67%)
Dec 11, 2002 5.722 5.722 5.631 5.640 8,381,298 -0.08(-1.41%)
Dec 10, 2002 5.665 5.726 5.603 5.721 8,171,645 +0.07(+1.23%)
Dec 09, 2002 5.705 5.773 5.648 5.652 10,211,919 -0.03(-0.48%)
Dec 06, 2002 5.675 5.726 5.638 5.679 10,177,196 +0.00(+0.06%)
Dec 05, 2002 5.642 5.705 5.620 5.675 8,489,421 +0.07(+1.30%)
Dec 04, 2002 5.572 5.629 5.546 5.603 8,654,243 +0.03(+0.57%)
Dec 03, 2002 5.512 5.601 5.484 5.571 9,858,101 +0.12(+2.26%)
Dec 02, 2002 5.574 5.578 5.381 5.448 11,443,907 +0.01(+0.17%)
Nov 29, 2002 5.500 5.500 5.419 5.439 4,715,661 -0.03(-0.56%)
Nov 27, 2002 5.404 5.493 5.398 5.470 8,401,516 +0.09(+1.65%)
Nov 26, 2002 5.517 5.517 5.375 5.381 10,611,886 -0.13(-2.35%)
Nov 25, 2002 5.421 5.531 5.394 5.511 13,022,240 -0.01(-0.23%)
Nov 22, 2002 5.681 5.681 5.394 5.523 15,102,951 -0.16(-2.78%)
Nov 21, 2002 5.681 5.685 5.599 5.681 7,401,597 +0.04(+0.75%)
Nov 20, 2002 5.574 5.639 5.545 5.639 11,316,445 +0.10(+1.79%)
Nov 19, 2002 5.638 5.671 5.524 5.540 7,961,991 -0.09(-1.60%)
Nov 18, 2002 5.574 5.630 5.526 5.630 5,685,253 +0.08(+1.52%)
Nov 15, 2002 5.488 5.562 5.479 5.546 8,431,844 +0.06(+1.06%)
Nov 14, 2002 5.369 5.495 5.330 5.488 11,025,479 +0.19(+3.52%)
Nov 13, 2002 5.438 5.472 5.249 5.301 7,660,477 -0.15(-2.75%)
Nov 12, 2002 5.489 5.506 5.419 5.451 6,749,342 -0.02(-0.33%)
Nov 11, 2002 5.580 5.608 5.442 5.470 5,331,435 -0.13(-2.34%)
Nov 08, 2002 5.620 5.674 5.557 5.600 7,278,970 +0.00(+0.06%)
Nov 07, 2002 5.574 5.614 5.524 5.597 10,322,679 +0.02(+0.41%)
Nov 06, 2002 5.586 5.603 5.412 5.574 10,009,298 +0.06(+1.14%)
Nov 05, 2002 5.472 5.554 5.416 5.512 7,738,713 +0.09(+1.59%)
Nov 04, 2002 5.517 5.517 5.358 5.425 9,078,384 -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.