Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.423 5.435 5.332 5.404 7,712,671 -0.02(-0.33%)
Dec 30, 2002 5.367 5.422 5.337 5.422 7,273,943 +0.08(+1.53%)
Dec 27, 2002 5.445 5.467 5.316 5.341 5,024,786 -0.08(-1.56%)
Dec 26, 2002 5.495 5.555 5.416 5.426 6,324,408 -0.06(-1.14%)
Dec 24, 2002 5.545 5.551 5.482 5.488 3,837,533 -0.06(-1.13%)
Dec 23, 2002 5.578 5.584 5.521 5.551 9,896,018 -0.03(-0.46%)
Dec 20, 2002 5.478 5.577 5.464 5.577 12,505,111 +0.12(+2.19%)
Dec 19, 2002 5.467 5.524 5.428 5.457 11,312,038 -0.05(-0.85%)
Dec 18, 2002 5.489 5.568 5.484 5.504 10,769,447 -0.06(-1.02%)
Dec 17, 2002 5.541 5.581 5.512 5.561 12,484,070 +0.02(+0.36%)
Dec 16, 2002 5.417 5.541 5.408 5.541 14,483,419 +0.14(+2.50%)
Dec 13, 2002 5.473 5.509 5.379 5.406 17,096,094 -0.09(-1.73%)
Dec 12, 2002 5.517 5.544 5.439 5.501 13,781,453 -0.04(-0.67%)
Dec 11, 2002 5.618 5.618 5.528 5.537 8,536,855 -0.08(-1.41%)
Dec 10, 2002 5.562 5.621 5.501 5.617 8,323,310 +0.07(+1.23%)
Dec 09, 2002 5.601 5.668 5.545 5.549 10,401,452 -0.03(-0.48%)
Dec 06, 2002 5.572 5.621 5.535 5.575 10,366,085 +0.00(+0.06%)
Dec 05, 2002 5.540 5.601 5.517 5.572 8,646,985 +0.07(+1.30%)
Dec 04, 2002 5.470 5.526 5.445 5.501 8,814,865 +0.03(+0.57%)
Dec 03, 2002 5.411 5.499 5.384 5.469 10,041,067 +0.12(+2.26%)
Dec 02, 2002 5.473 5.476 5.283 5.349 11,656,305 +0.01(+0.17%)
Nov 29, 2002 5.400 5.400 5.321 5.340 4,803,184 -0.03(-0.56%)
Nov 27, 2002 5.305 5.393 5.300 5.370 8,557,448 +0.09(+1.65%)
Nov 26, 2002 5.417 5.417 5.277 5.283 10,808,843 -0.13(-2.35%)
Nov 25, 2002 5.322 5.430 5.296 5.410 13,263,933 -0.01(-0.23%)
Nov 22, 2002 5.578 5.578 5.296 5.422 15,383,261 -0.16(-2.78%)
Nov 21, 2002 5.578 5.581 5.497 5.578 7,538,970 +0.04(+0.75%)
Nov 20, 2002 5.473 5.536 5.444 5.536 11,526,477 +0.10(+1.79%)
Nov 19, 2002 5.535 5.568 5.423 5.439 8,109,765 -0.09(-1.60%)
Nov 18, 2002 5.473 5.527 5.426 5.527 5,790,771 +0.08(+1.52%)
Nov 15, 2002 5.388 5.460 5.379 5.445 8,588,338 +0.06(+1.06%)
Nov 14, 2002 5.272 5.394 5.232 5.388 11,230,112 +0.18(+3.52%)
Nov 13, 2002 5.339 5.372 5.153 5.205 7,802,655 -0.15(-2.75%)
Nov 12, 2002 5.389 5.406 5.321 5.352 6,874,610 -0.02(-0.33%)
Nov 11, 2002 5.478 5.506 5.343 5.370 5,430,387 -0.13(-2.34%)
Nov 08, 2002 5.517 5.571 5.456 5.498 7,414,067 +0.00(+0.06%)
Nov 07, 2002 5.473 5.512 5.423 5.495 10,514,268 +0.02(+0.41%)
Nov 06, 2002 5.484 5.501 5.313 5.473 10,195,070 +0.06(+1.14%)
Nov 05, 2002 5.372 5.453 5.317 5.411 7,882,343 +0.08(+1.59%)
Nov 04, 2002 5.417 5.417 5.260 5.326 9,246,879 -0.06(-1.20%)
Nov 01, 2002 5.417 5.484 5.341 5.391 14,835,298 -0.03(-0.47%)
Oct 31, 2002 5.573 5.583 5.378 5.417 17,889,386 -0.07(-1.36%)
Oct 30, 2002 5.311 5.517 5.311 5.492 17,180,706 +0.27(+5.20%)
Oct 29, 2002 5.305 5.305 5.129 5.220 9,830,657 -0.15(-2.75%)
Oct 28, 2002 5.367 5.476 5.284 5.368 7,311,548 +0.06(+1.22%)
Oct 25, 2002 5.297 5.372 5.200 5.303 9,705,753 +0.03(+0.57%)
Oct 24, 2002 5.428 5.431 5.244 5.273 8,807,702 -0.08(-1.54%)
Oct 23, 2002 5.272 5.383 5.216 5.355 10,273,414 +0.08(+1.59%)
Oct 22, 2002 5.322 5.339 5.182 5.272 12,588,380 -0.16(-2.86%)
Oct 21, 2002 5.446 5.467 5.351 5.427 7,179,929 -0.04(-0.65%)
Oct 18, 2002 5.473 5.525 5.375 5.463 6,176,225 -0.04(-0.73%)
Oct 17, 2002 5.501 5.522 5.425 5.503 9,693,218 +0.14(+2.56%)
Oct 16, 2002 5.389 5.435 5.316 5.365 7,032,194 -0.02(-0.44%)
Oct 15, 2002 5.339 5.406 5.333 5.389 8,255,710 +0.10(+1.92%)
Oct 14, 2002 5.110 5.308 5.084 5.287 6,891,622 +0.18(+3.48%)
Oct 11, 2002 5.098 5.171 5.067 5.110 12,860,123 +0.03(+0.62%)
Oct 10, 2002 4.988 5.088 4.918 5.078 14,999,597 +0.09(+1.81%)
Oct 09, 2002 5.132 5.188 4.981 4.988 8,467,912 -0.20(-3.87%)
Oct 08, 2002 5.199 5.214 5.056 5.189 10,267,595 +0.06(+1.11%)
Oct 07, 2002 5.305 5.367 5.131 5.132 10,757,359 -0.11(-2.13%)
Oct 04, 2002 5.430 5.484 5.205 5.244 8,327,787 -0.19(-3.43%)
Oct 03, 2002 5.288 5.461 5.255 5.430 10,966,427 +0.15(+2.79%)
Oct 02, 2002 5.373 5.485 5.260 5.283 8,599,530 -0.09(-1.68%)
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.