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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2003 6.048 6.077 5.997 6.049 9,982,657 +0.00(+0.02%)
Mar 28, 2003 5.936 6.075 5.931 6.048 10,213,926 +0.11(+1.79%)
Mar 27, 2003 5.855 5.988 5.835 5.942 10,376,523 +0.09(+1.50%)
Mar 26, 2003 5.882 5.905 5.835 5.854 8,328,332 -0.02(-0.29%)
Mar 25, 2003 5.812 5.936 5.790 5.871 8,311,497 +0.11(+1.84%)
Mar 24, 2003 5.830 5.863 5.718 5.765 9,653,476 -0.06(-1.10%)
Mar 21, 2003 5.902 5.907 5.818 5.829 11,110,203 -0.05(-0.83%)
Mar 20, 2003 5.799 5.896 5.761 5.878 10,291,901 +0.08(+1.36%)
Mar 19, 2003 5.778 5.823 5.735 5.799 9,825,820 +0.05(+0.90%)
Mar 18, 2003 5.756 5.756 5.609 5.747 12,889,023 -0.01(-0.16%)
Mar 17, 2003 5.708 5.812 5.705 5.756 15,318,230 +0.05(+0.83%)
Mar 14, 2003 5.683 5.708 5.615 5.708 9,924,618 +0.04(+0.64%)
Mar 13, 2003 5.682 5.683 5.620 5.672 8,117,444 +0.06(+1.13%)
Mar 12, 2003 5.723 5.723 5.558 5.609 14,397,586 -0.11(-1.99%)
Mar 11, 2003 5.761 5.806 5.716 5.723 9,671,640 -0.02(-0.43%)
Mar 10, 2003 5.823 5.849 5.733 5.748 8,462,575 -0.08(-1.30%)
Mar 07, 2003 5.734 5.836 5.720 5.823 16,215,394 +0.09(+1.55%)
Mar 06, 2003 5.756 5.805 5.712 5.734 15,464,435 -0.06(-1.11%)
Mar 05, 2003 5.812 5.863 5.770 5.799 11,302,927 -0.01(-0.23%)
Mar 04, 2003 5.840 5.850 5.799 5.812 12,461,486 -0.03(-0.48%)
Mar 03, 2003 5.767 5.852 5.767 5.840 13,568,208 +0.12(+2.07%)
Feb 28, 2003 5.773 5.788 5.705 5.722 11,951,543 +0.00(+0.00%)
Feb 27, 2003 5.751 5.765 5.686 5.722 14,016,569 +0.05(+0.84%)
Feb 26, 2003 5.638 5.721 5.608 5.674 13,107,000 +0.04(+0.64%)
Feb 25, 2003 5.606 5.654 5.577 5.638 11,391,979 +0.03(+0.58%)
Feb 24, 2003 5.643 5.687 5.580 5.606 9,596,766 -0.03(-0.54%)
Feb 21, 2003 5.496 5.677 5.485 5.636 12,652,880 +0.15(+2.80%)
Feb 20, 2003 5.586 5.611 5.480 5.483 8,081,557 -0.10(-1.84%)
Feb 19, 2003 5.583 5.608 5.531 5.585 6,455,144 +0.02(+0.45%)
Feb 18, 2003 5.496 5.580 5.471 5.560 8,008,455 +0.06(+1.13%)
Feb 14, 2003 5.417 5.499 5.383 5.498 7,059,012 +0.09(+1.65%)
Feb 13, 2003 5.411 5.428 5.344 5.409 6,640,779 +0.01(+0.10%)
Feb 12, 2003 5.434 5.495 5.400 5.404 7,759,021 -0.07(-1.30%)
Feb 11, 2003 5.530 5.566 5.446 5.475 8,537,449 -0.03(-0.61%)
Feb 10, 2003 5.468 5.536 5.464 5.508 7,536,613 +0.02(+0.31%)
Feb 07, 2003 5.524 5.546 5.480 5.492 8,198,077 -0.02(-0.39%)
Feb 06, 2003 5.577 5.577 5.473 5.513 10,739,375 -0.06(-1.13%)
Feb 05, 2003 5.692 5.694 5.571 5.576 8,136,937 -0.07(-1.28%)
Feb 04, 2003 5.595 5.688 5.522 5.648 12,003,379 +0.05(+0.95%)
Feb 03, 2003 5.439 5.615 5.420 5.595 11,719,831 +0.16(+2.88%)
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%)
Nov 01, 2002 5.473 5.541 5.397 5.448 14,681,577 -0.03(-0.47%)
Oct 31, 2002 5.631 5.642 5.434 5.473 17,704,020 -0.08(-1.36%)
Oct 30, 2002 5.366 5.575 5.366 5.549 17,002,682 +0.27(+5.20%)
Oct 29, 2002 5.361 5.361 5.182 5.275 9,728,793 -0.15(-2.75%)
Oct 28, 2002 5.423 5.533 5.339 5.424 7,235,787 +0.07(+1.22%)
Oct 25, 2002 5.353 5.428 5.255 5.358 9,605,184 +0.03(+0.57%)
Oct 24, 2002 5.485 5.488 5.299 5.328 8,716,439 -0.08(-1.54%)
Oct 23, 2002 5.327 5.440 5.270 5.411 10,166,963 +0.08(+1.59%)
Oct 22, 2002 5.378 5.394 5.237 5.327 12,457,941 -0.16(-2.86%)
Oct 21, 2002 5.503 5.524 5.407 5.484 7,105,532 -0.04(-0.65%)
Oct 18, 2002 5.530 5.583 5.432 5.520 6,112,228 -0.04(-0.73%)
Oct 17, 2002 5.558 5.580 5.481 5.560 9,592,779 +0.14(+2.56%)
Oct 16, 2002 5.445 5.492 5.372 5.422 6,959,328 -0.02(-0.44%)
Oct 15, 2002 5.394 5.462 5.389 5.445 8,170,166 +0.10(+1.92%)
Oct 14, 2002 5.163 5.364 5.137 5.343 6,820,212 +0.18(+3.48%)
Oct 11, 2002 5.152 5.225 5.120 5.163 12,726,869 +0.03(+0.62%)
Oct 10, 2002 5.040 5.142 4.969 5.132 14,844,174 +0.09(+1.81%)
Oct 09, 2002 5.186 5.242 5.033 5.040 8,380,168 -0.20(-3.87%)
Oct 08, 2002 5.253 5.268 5.109 5.243 10,161,204 +0.06(+1.11%)
Oct 07, 2002 5.361 5.423 5.185 5.186 10,645,893 -0.11(-2.13%)
Oct 04, 2002 5.487 5.541 5.259 5.299 8,241,496 -0.19(-3.43%)
Oct 03, 2002 5.344 5.519 5.310 5.487 10,852,795 +0.15(+2.79%)
Oct 02, 2002 5.429 5.542 5.316 5.338 8,510,423 -0.09(-1.68%)
Oct 01, 2002 5.191 5.429 5.182 5.429 14,018,784 +0.21(+4.04%)
Sep 30, 2002 5.329 5.329 5.177 5.218 11,215,647 -0.17(-3.10%)
Sep 27, 2002 5.522 5.597 5.383 5.385 10,688,868 -0.16(-2.97%)
Sep 26, 2002 5.468 5.582 5.451 5.550 12,068,949 +0.13(+2.37%)
Sep 25, 2002 5.361 5.459 5.278 5.422 9,179,862 +0.09(+1.63%)
Sep 24, 2002 5.440 5.440 5.317 5.335 9,625,121 -0.13(-2.44%)
Sep 23, 2002 5.508 5.551 5.394 5.468 10,783,237 -0.04(-0.72%)
Sep 20, 2002 5.637 5.657 5.507 5.507 12,093,760 -0.12(-2.09%)
Sep 19, 2002 5.624 5.717 5.590 5.625 8,658,843 -0.06(-0.97%)
Sep 18, 2002 5.637 5.731 5.537 5.680 8,834,288 +0.04(+0.76%)
Sep 17, 2002 5.778 5.795 5.637 5.637 11,673,311 -0.22(-3.72%)
Sep 16, 2002 5.773 5.855 5.761 5.855 8,409,852 -0.01(-0.13%)
Sep 13, 2002 5.812 5.891 5.806 5.863 6,308,497 -0.02(-0.36%)
Sep 12, 2002 5.920 5.925 5.844 5.884 10,637,475 -0.04(-0.61%)
Sep 11, 2002 5.908 5.947 5.902 5.920 8,249,027 +0.04(+0.67%)
Sep 10, 2002 5.801 5.884 5.795 5.881 1,240,521 +0.10(+1.66%)
Sep 09, 2002 5.780 5.810 5.716 5.785 10,020,759 -0.01(-0.14%)
Sep 06, 2002 5.863 5.897 5.773 5.793 14,189,799 -0.03(-0.52%)
Sep 05, 2002 5.801 5.865 5.733 5.823 15,307,154 -0.01(-0.19%)
Sep 04, 2002 5.976 5.976 5.724 5.835 20,481,902 -0.11(-1.90%)
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.