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

ConocoPhillips (NY: COP )

109.12 +0.83 (+0.77%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 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 5.985 6.014 5.935 5.986 10,087,936 +0.00(+0.02%)
Mar 28, 2003 5.874 6.012 5.869 5.985 10,321,643 +0.10(+1.79%)
Mar 27, 2003 5.794 5.926 5.774 5.880 10,485,955 +0.09(+1.50%)
Mar 26, 2003 5.821 5.843 5.774 5.793 8,416,164 -0.02(-0.29%)
Mar 25, 2003 5.751 5.874 5.729 5.809 8,399,151 +0.10(+1.84%)
Mar 24, 2003 5.769 5.802 5.659 5.705 9,755,283 -0.06(-1.10%)
Mar 21, 2003 5.841 5.845 5.757 5.768 11,227,373 -0.05(-0.83%)
Mar 20, 2003 5.738 5.834 5.701 5.816 10,400,441 +0.08(+1.36%)
Mar 19, 2003 5.718 5.763 5.675 5.738 9,929,444 +0.05(+0.90%)
Mar 18, 2003 5.696 5.696 5.550 5.687 13,024,952 -0.01(-0.16%)
Mar 17, 2003 5.649 5.751 5.645 5.696 15,479,779 +0.05(+0.83%)
Mar 14, 2003 5.624 5.649 5.556 5.649 10,029,285 +0.04(+0.64%)
Mar 13, 2003 5.623 5.624 5.562 5.613 8,203,051 +0.06(+1.13%)
Mar 12, 2003 5.663 5.663 5.500 5.550 14,549,425 -0.11(-1.99%)
Mar 11, 2003 5.701 5.746 5.656 5.663 9,773,639 -0.02(-0.43%)
Mar 10, 2003 5.763 5.788 5.673 5.688 8,551,822 -0.07(-1.30%)
Mar 07, 2003 5.674 5.775 5.660 5.763 16,386,404 +0.09(+1.55%)
Mar 06, 2003 5.696 5.745 5.652 5.674 15,627,525 -0.06(-1.11%)
Mar 05, 2003 5.751 5.802 5.710 5.738 11,422,129 -0.01(-0.23%)
Mar 04, 2003 5.779 5.789 5.738 5.751 12,592,906 -0.03(-0.48%)
Mar 03, 2003 5.707 5.790 5.707 5.779 13,711,301 +0.12(+2.07%)
Feb 28, 2003 5.712 5.728 5.645 5.662 12,077,585 +0.00(+0.00%)
Feb 27, 2003 5.691 5.705 5.626 5.662 14,164,389 +0.05(+0.84%)
Feb 26, 2003 5.579 5.661 5.549 5.615 13,245,229 +0.04(+0.64%)
Feb 25, 2003 5.547 5.595 5.519 5.579 11,512,120 +0.03(+0.58%)
Feb 24, 2003 5.584 5.627 5.521 5.547 9,697,975 -0.03(-0.54%)
Feb 21, 2003 5.439 5.617 5.428 5.577 12,786,320 +0.15(+2.80%)
Feb 20, 2003 5.528 5.553 5.423 5.425 8,166,786 -0.10(-1.84%)
Feb 19, 2003 5.525 5.549 5.473 5.527 6,523,221 +0.02(+0.45%)
Feb 18, 2003 5.439 5.521 5.414 5.502 8,092,913 +0.06(+1.13%)
Feb 14, 2003 5.361 5.442 5.327 5.441 7,133,458 +0.09(+1.65%)
Feb 13, 2003 5.355 5.372 5.288 5.353 6,710,814 +0.01(+0.10%)
Feb 12, 2003 5.377 5.438 5.344 5.347 7,840,849 -0.07(-1.30%)
Feb 11, 2003 5.472 5.508 5.390 5.418 8,627,486 -0.03(-0.61%)
Feb 10, 2003 5.411 5.478 5.407 5.451 7,616,096 +0.02(+0.31%)
Feb 07, 2003 5.467 5.488 5.423 5.434 8,284,536 -0.02(-0.39%)
Feb 06, 2003 5.519 5.519 5.416 5.455 10,852,635 -0.06(-1.13%)
Feb 05, 2003 5.633 5.634 5.512 5.518 8,222,751 -0.07(-1.28%)
Feb 04, 2003 5.537 5.629 5.464 5.589 12,129,968 +0.05(+0.95%)
Feb 03, 2003 5.382 5.556 5.364 5.537 11,843,430 +0.16(+2.88%)
Jan 31, 2003 5.282 5.426 5.249 5.382 9,920,490 +0.08(+1.56%)
Jan 30, 2003 5.362 5.404 5.296 5.299 14,107,082 -0.06(-1.17%)
Jan 29, 2003 5.171 5.368 5.104 5.362 13,379,991 +0.23(+4.57%)
Jan 28, 2003 5.093 5.166 5.043 5.127 7,483,124 +0.07(+1.32%)
Jan 27, 2003 5.179 5.187 5.043 5.060 8,444,370 -0.12(-2.29%)
Jan 24, 2003 5.288 5.298 5.151 5.179 10,937,701 -0.13(-2.48%)
Jan 23, 2003 5.316 5.333 5.276 5.310 8,304,235 +0.01(+0.19%)
Jan 22, 2003 5.282 5.330 5.196 5.300 11,749,410 +0.01(+0.13%)
Jan 21, 2003 5.311 5.327 5.268 5.294 9,496,951 -0.08(-1.48%)
Jan 17, 2003 5.390 5.422 5.362 5.373 7,725,786 -0.02(-0.29%)
Jan 16, 2003 5.385 5.411 5.365 5.388 8,376,317 +0.06(+1.11%)
Jan 15, 2003 5.333 5.383 5.282 5.329 11,643,749 -0.00(-0.04%)
Jan 14, 2003 5.277 5.332 5.235 5.332 12,475,605 +0.06(+1.21%)
Jan 13, 2003 5.238 5.277 5.187 5.268 11,684,043 +0.05(+1.03%)
Jan 10, 2003 5.338 5.339 5.204 5.214 11,805,822 -0.15(-2.75%)
Jan 09, 2003 5.288 5.371 5.288 5.362 11,709,115 +0.05(+0.88%)
Jan 08, 2003 5.410 5.444 5.314 5.315 14,122,752 -0.09(-1.75%)
Jan 07, 2003 5.567 5.581 5.395 5.410 14,131,706 -0.21(-3.76%)
Jan 06, 2003 5.528 5.640 5.500 5.621 10,632,358 +0.10(+1.88%)
Jan 03, 2003 5.531 5.553 5.500 5.517 6,248,323 +0.01(+0.14%)
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.