Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.063 6.177 6.028 6.140 9,617,681 +0.11(+1.85%)
May 29, 2003 6.165 6.165 6.001 6.028 11,310,291 -0.10(-1.56%)
May 28, 2003 6.191 6.211 6.116 6.124 12,131,763 -0.06(-1.05%)
May 27, 2003 6.047 6.195 6.024 6.189 12,051,330 +0.14(+2.33%)
May 23, 2003 6.018 6.064 6.001 6.047 10,035,230 +0.03(+0.49%)
May 22, 2003 6.026 6.041 5.986 6.018 5,861,063 -0.03(-0.47%)
May 21, 2003 5.908 6.060 5.869 6.046 11,117,779 +0.14(+2.35%)
May 20, 2003 5.927 5.944 5.847 5.908 7,573,012 +0.02(+0.33%)
May 19, 2003 5.913 5.954 5.888 5.888 6,919,438 -0.04(-0.63%)
May 16, 2003 5.915 5.954 5.872 5.926 9,186,508 +0.01(+0.17%)
May 15, 2003 5.904 5.930 5.889 5.915 7,327,317 +0.02(+0.39%)
May 14, 2003 5.933 5.944 5.870 5.893 5,636,905 -0.03(-0.48%)
May 13, 2003 5.854 5.952 5.813 5.921 6,764,726 +0.08(+1.30%)
May 12, 2003 5.782 5.863 5.769 5.845 8,139,999 +0.07(+1.14%)
May 09, 2003 5.839 5.846 5.733 5.779 12,809,510 -0.06(-1.11%)
May 08, 2003 5.893 5.944 5.836 5.844 10,895,819 -0.06(-1.02%)
May 07, 2003 5.886 5.915 5.828 5.904 12,448,661 +0.03(+0.58%)
May 06, 2003 5.864 5.914 5.847 5.870 10,927,465 +0.01(+0.10%)
May 05, 2003 5.859 5.881 5.819 5.864 7,487,304 +0.01(+0.10%)
May 02, 2003 5.768 5.893 5.756 5.859 9,409,347 +0.13(+2.32%)
May 01, 2003 5.749 5.769 5.673 5.726 7,835,408 +0.00(+0.06%)
Apr 30, 2003 5.691 5.747 5.680 5.722 10,400,915 +0.03(+0.50%)
Apr 29, 2003 5.779 5.779 5.673 5.694 11,831,128 -0.07(-1.15%)
Apr 28, 2003 5.699 5.779 5.688 5.760 8,062,203 +0.03(+0.44%)
Apr 25, 2003 5.788 5.788 5.650 5.735 11,678,613 -0.05(-0.83%)
Apr 24, 2003 5.861 5.898 5.781 5.782 10,909,445 -0.09(-1.47%)
Apr 23, 2003 5.881 5.896 5.801 5.869 7,424,013 -0.02(-0.31%)
Apr 22, 2003 5.810 5.904 5.768 5.887 7,797,609 +0.08(+1.33%)
Apr 21, 2003 5.807 5.857 5.798 5.810 6,083,902 -0.02(-0.35%)
Apr 17, 2003 5.776 5.846 5.776 5.830 8,396,242 +0.05(+0.95%)
Apr 16, 2003 5.836 5.847 5.751 5.776 7,547,959 -0.05(-0.86%)
Apr 15, 2003 5.842 5.865 5.804 5.826 9,894,582 -0.01(-0.18%)
Apr 14, 2003 5.802 5.843 5.787 5.836 7,071,954 +0.03(+0.45%)
Apr 11, 2003 5.813 5.847 5.790 5.810 6,401,239 +0.01(+0.14%)
Apr 10, 2003 5.790 5.824 5.781 5.802 9,237,932 +0.01(+0.20%)
Apr 09, 2003 5.842 5.864 5.774 5.790 9,348,253 -0.04(-0.68%)
Apr 08, 2003 5.824 5.847 5.794 5.830 8,088,574 -0.05(-0.93%)
Apr 07, 2003 6.024 6.058 5.870 5.885 12,673,697 -0.10(-1.65%)
Apr 04, 2003 6.029 6.029 5.950 5.984 9,796,568 +0.03(+0.55%)
Apr 03, 2003 6.079 6.103 5.915 5.951 11,000,866 -0.12(-1.95%)
Apr 02, 2003 6.143 6.144 6.012 6.069 15,506,874 -0.08(-1.24%)
Apr 01, 2003 6.120 6.171 6.092 6.145 9,128,930 +0.05(+0.78%)
Mar 31, 2003 6.096 6.126 6.045 6.097 9,903,372 +0.00(+0.02%)
Mar 28, 2003 5.984 6.124 5.978 6.096 10,132,804 +0.11(+1.79%)
Mar 27, 2003 5.902 6.036 5.881 5.989 10,294,110 +0.09(+1.50%)
Mar 26, 2003 5.929 5.952 5.881 5.901 8,262,187 -0.02(-0.29%)
Mar 25, 2003 5.859 5.984 5.836 5.918 8,245,485 +0.11(+1.84%)
Mar 24, 2003 5.877 5.910 5.764 5.811 9,576,806 -0.06(-1.10%)
Mar 21, 2003 5.950 5.954 5.864 5.876 11,021,963 -0.05(-0.83%)
Mar 20, 2003 5.845 5.943 5.807 5.925 10,210,161 +0.08(+1.36%)
Mar 19, 2003 5.824 5.870 5.781 5.845 9,747,781 +0.05(+0.90%)
Mar 18, 2003 5.802 5.802 5.654 5.793 12,786,655 -0.01(-0.16%)
Mar 17, 2003 5.754 5.859 5.751 5.802 15,196,569 +0.05(+0.83%)
Mar 14, 2003 5.729 5.754 5.660 5.754 9,845,795 +0.04(+0.64%)
Mar 13, 2003 5.728 5.729 5.665 5.718 8,052,973 +0.06(+1.13%)
Mar 12, 2003 5.769 5.769 5.603 5.654 14,283,237 -0.11(-1.99%)
Mar 11, 2003 5.807 5.853 5.762 5.769 9,594,826 -0.03(-0.43%)
Mar 10, 2003 5.870 5.896 5.779 5.794 8,395,363 -0.08(-1.30%)
Mar 07, 2003 5.780 5.882 5.765 5.870 16,086,607 +0.09(+1.55%)
Mar 06, 2003 5.802 5.852 5.757 5.780 15,341,613 -0.06(-1.11%)
Mar 05, 2003 5.859 5.910 5.817 5.845 11,213,156 -0.01(-0.23%)
Mar 04, 2003 5.887 5.897 5.845 5.859 12,362,514 -0.03(-0.48%)
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.