ConocoPhillips (NY: COP )

102.58 -1.08 (-1.04%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 23.65 24.30 23.50 24.09 2,215,800 +0.37(+1.56%)
Jan 30, 2003 24.00 24.20 23.71 23.73 3,150,900 -0.28(-1.17%)
Jan 29, 2003 23.15 24.04 22.85 24.00 2,988,500 +1.05(+4.57%)
Jan 28, 2003 22.80 23.13 22.58 22.95 1,671,400 +0.30(+1.32%)
Jan 27, 2003 23.18 23.23 22.58 22.66 1,886,100 -0.53(-2.29%)
Jan 24, 2003 23.68 23.72 23.06 23.18 2,443,000 -0.59(-2.48%)
Jan 23, 2003 23.80 23.88 23.62 23.77 1,854,800 +0.04(+0.19%)
Jan 22, 2003 23.65 23.86 23.27 23.73 2,624,300 +0.03(+0.13%)
Jan 21, 2003 23.78 23.85 23.59 23.70 2,121,200 -0.36(-1.48%)
Jan 17, 2003 24.13 24.27 24.00 24.05 1,725,600 -0.07(-0.29%)
Jan 16, 2003 24.11 24.23 24.02 24.12 1,870,900 +0.27(+1.11%)
Jan 15, 2003 23.88 24.10 23.65 23.86 2,600,700 -0.01(-0.04%)
Jan 14, 2003 23.62 23.87 23.44 23.87 2,786,500 +0.29(+1.21%)
Jan 13, 2003 23.45 23.62 23.23 23.59 2,609,700 +0.24(+1.03%)
Jan 10, 2003 23.90 23.91 23.30 23.34 2,636,900 -0.66(-2.75%)
Jan 09, 2003 23.68 24.05 23.68 24.00 2,615,300 +0.21(+0.88%)
Jan 08, 2003 24.22 24.38 23.79 23.80 3,154,400 -0.42(-1.75%)
Jan 07, 2003 24.93 24.98 24.16 24.22 3,156,400 -0.95(-3.76%)
Jan 06, 2003 24.75 25.25 24.62 25.16 2,374,800 +0.46(+1.88%)
Jan 03, 2003 24.77 24.86 24.62 24.70 1,395,600 +0.04(+0.14%)
Jan 02, 2003 24.40 24.70 24.23 24.66 2,047,100 +0.47(+1.94%)
Dec 31, 2002 24.28 24.33 23.87 24.20 1,722,800 -0.08(-0.33%)
Dec 30, 2002 24.02 24.27 23.89 24.27 1,624,800 +0.36(+1.53%)
Dec 27, 2002 24.38 24.48 23.80 23.91 1,122,400 -0.38(-1.56%)
Dec 26, 2002 24.60 24.87 24.25 24.29 1,412,700 -0.28(-1.14%)
Dec 24, 2002 24.82 24.85 24.54 24.57 857,200 -0.28(-1.13%)
Dec 23, 2002 24.97 25.00 24.71 24.85 2,210,500 -0.11(-0.46%)
Dec 20, 2002 24.52 24.96 24.46 24.96 2,793,300 +0.54(+2.19%)
Dec 19, 2002 24.48 24.73 24.30 24.43 2,526,800 -0.21(-0.85%)
Dec 18, 2002 24.57 24.93 24.55 24.64 2,405,600 -0.25(-1.02%)
Dec 17, 2002 24.80 24.98 24.68 24.89 2,788,600 +0.09(+0.36%)
Dec 16, 2002 24.25 24.80 24.21 24.80 3,235,200 +0.61(+2.50%)
Dec 13, 2002 24.50 24.66 24.08 24.20 3,818,800 -0.43(-1.73%)
Dec 12, 2002 24.70 24.82 24.35 24.62 3,078,400 -0.16(-0.67%)
Dec 11, 2002 25.15 25.15 24.75 24.79 1,906,900 -0.36(-1.41%)
Dec 10, 2002 24.90 25.16 24.62 25.14 1,859,200 +0.30(+1.23%)
Dec 09, 2002 25.07 25.38 24.82 24.84 2,323,400 -0.12(-0.48%)
Dec 06, 2002 24.95 25.16 24.78 24.96 2,315,500 +0.02(+0.06%)
Dec 05, 2002 24.80 25.07 24.70 24.95 1,931,500 +0.32(+1.30%)
Dec 04, 2002 24.49 24.74 24.38 24.62 1,969,000 +0.14(+0.57%)
Dec 03, 2002 24.23 24.62 24.11 24.48 2,242,900 +0.54(+2.26%)
Dec 02, 2002 24.50 24.52 23.65 23.95 2,603,700 +0.04(+0.17%)
Nov 29, 2002 24.18 24.18 23.82 23.91 1,072,900 -0.13(-0.56%)
Nov 27, 2002 23.75 24.14 23.73 24.04 1,911,500 +0.39(+1.65%)
Nov 26, 2002 24.25 24.25 23.62 23.65 2,414,400 -0.57(-2.35%)
Nov 25, 2002 23.82 24.31 23.71 24.22 2,962,800 -0.05(-0.23%)
Nov 22, 2002 24.97 24.97 23.71 24.27 3,436,200 -0.70(-2.78%)
Nov 21, 2002 24.97 24.98 24.61 24.97 1,684,000 +0.18(+0.75%)
Nov 20, 2002 24.50 24.79 24.37 24.79 2,574,700 +0.43(+1.79%)
Nov 19, 2002 24.78 24.93 24.28 24.35 1,811,500 -0.39(-1.60%)
Nov 18, 2002 24.50 24.75 24.29 24.75 1,293,500 +0.37(+1.52%)
Nov 15, 2002 24.12 24.45 24.08 24.38 1,918,400 +0.25(+1.06%)
Nov 14, 2002 23.60 24.15 23.43 24.12 2,508,500 +0.82(+3.52%)
Nov 13, 2002 23.90 24.05 23.07 23.30 1,742,900 -0.66(-2.75%)
Nov 12, 2002 24.12 24.20 23.82 23.96 1,535,600 -0.08(-0.33%)
Nov 11, 2002 24.52 24.65 23.92 24.04 1,213,000 -0.57(-2.34%)
Nov 08, 2002 24.70 24.94 24.43 24.61 1,656,100 +0.01(+0.06%)
Nov 07, 2002 24.50 24.68 24.28 24.60 2,348,600 +0.10(+0.41%)
Nov 06, 2002 24.55 24.62 23.79 24.50 2,277,300 +0.27(+1.14%)
Nov 05, 2002 24.05 24.41 23.80 24.23 1,760,700 +0.38(+1.59%)
Nov 04, 2002 24.25 24.25 23.55 23.84 2,065,500 -0.29(-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.