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 (%)
Nov 29, 2002 5.500 5.500 5.419 5.439 4,715,661 -0.03(-0.56%)
Nov 27, 2002 5.404 5.493 5.398 5.470 8,401,516 +0.09(+1.65%)
Nov 26, 2002 5.517 5.517 5.375 5.381 10,611,886 -0.13(-2.35%)
Nov 25, 2002 5.421 5.531 5.394 5.511 13,022,240 -0.01(-0.23%)
Nov 22, 2002 5.681 5.681 5.394 5.523 15,102,951 -0.16(-2.78%)
Nov 21, 2002 5.681 5.685 5.599 5.681 7,401,597 +0.04(+0.75%)
Nov 20, 2002 5.574 5.639 5.545 5.639 11,316,445 +0.10(+1.79%)
Nov 19, 2002 5.638 5.671 5.524 5.540 7,961,991 -0.09(-1.60%)
Nov 18, 2002 5.574 5.630 5.526 5.630 5,685,253 +0.08(+1.52%)
Nov 15, 2002 5.488 5.562 5.479 5.546 8,431,844 +0.06(+1.06%)
Nov 14, 2002 5.369 5.495 5.330 5.488 11,025,479 +0.19(+3.52%)
Nov 13, 2002 5.438 5.472 5.249 5.301 7,660,477 -0.15(-2.75%)
Nov 12, 2002 5.489 5.506 5.419 5.451 6,749,342 -0.02(-0.33%)
Nov 11, 2002 5.580 5.608 5.442 5.470 5,331,435 -0.13(-2.34%)
Nov 08, 2002 5.620 5.674 5.557 5.600 7,278,970 +0.00(+0.06%)
Nov 07, 2002 5.574 5.614 5.524 5.597 10,322,679 +0.02(+0.41%)
Nov 06, 2002 5.586 5.603 5.412 5.574 10,009,298 +0.06(+1.14%)
Nov 05, 2002 5.472 5.554 5.416 5.512 7,738,713 +0.09(+1.59%)
Nov 04, 2002 5.517 5.517 5.358 5.425 9,078,384 -0.07(-1.20%)
Nov 01, 2002 5.517 5.586 5.440 5.491 14,564,972 -0.03(-0.47%)
Oct 31, 2002 5.677 5.687 5.478 5.517 17,563,410 -0.08(-1.36%)
Oct 30, 2002 5.409 5.620 5.409 5.594 16,867,642 +0.28(+5.20%)
Oct 29, 2002 5.404 5.404 5.224 5.317 9,651,525 -0.15(-2.75%)
Oct 28, 2002 5.466 5.578 5.382 5.467 7,178,319 +0.07(+1.22%)
Oct 25, 2002 5.396 5.472 5.297 5.401 9,528,897 +0.03(+0.57%)
Oct 24, 2002 5.529 5.532 5.341 5.371 8,647,211 -0.08(-1.54%)
Oct 23, 2002 5.369 5.483 5.313 5.455 10,086,215 +0.09(+1.59%)
Oct 22, 2002 5.421 5.438 5.278 5.369 12,358,997 -0.16(-2.86%)
Oct 21, 2002 5.547 5.569 5.450 5.528 7,049,098 -0.04(-0.65%)
Oct 18, 2002 5.574 5.628 5.475 5.564 6,063,684 -0.04(-0.73%)
Oct 17, 2002 5.603 5.624 5.525 5.605 9,516,591 +0.14(+2.56%)
Oct 16, 2002 5.489 5.536 5.415 5.465 6,904,055 -0.02(-0.44%)
Oct 15, 2002 5.438 5.506 5.432 5.489 8,105,276 +0.10(+1.92%)
Oct 14, 2002 5.204 5.407 5.178 5.385 6,766,044 +0.18(+3.48%)
Oct 11, 2002 5.193 5.267 5.161 5.204 12,625,789 +0.03(+0.62%)
Oct 10, 2002 5.080 5.183 5.009 5.173 14,726,278 +0.09(+1.81%)
Oct 09, 2002 5.227 5.284 5.074 5.080 8,313,611 -0.20(-3.87%)
Oct 08, 2002 5.295 5.310 5.150 5.285 10,080,501 +0.06(+1.11%)
Oct 07, 2002 5.404 5.466 5.226 5.227 10,561,341 -0.11(-2.13%)
Oct 04, 2002 5.531 5.586 5.301 5.341 8,176,040 -0.19(-3.43%)
Oct 03, 2002 5.386 5.563 5.352 5.531 10,766,599 +0.15(+2.79%)
Oct 02, 2002 5.473 5.587 5.358 5.381 8,442,832 -0.09(-1.68%)
Oct 01, 2002 5.233 5.473 5.224 5.473 13,907,443 +0.21(+4.04%)
Sep 30, 2002 5.372 5.372 5.218 5.260 11,126,570 -0.17(-3.10%)
Sep 27, 2002 5.566 5.641 5.426 5.429 10,603,975 -0.17(-2.97%)
Sep 26, 2002 5.512 5.627 5.495 5.595 11,973,095 +0.13(+2.37%)
Sep 25, 2002 5.404 5.503 5.321 5.465 9,106,954 +0.09(+1.63%)
Sep 24, 2002 5.483 5.483 5.359 5.377 9,548,676 -0.13(-2.44%)
Sep 23, 2002 5.553 5.596 5.438 5.512 10,697,594 -0.04(-0.72%)
Sep 20, 2002 5.682 5.703 5.551 5.551 11,997,708 -0.12(-2.09%)
Sep 19, 2002 5.669 5.763 5.634 5.670 8,590,072 -0.06(-0.97%)
Sep 18, 2002 5.682 5.777 5.581 5.726 8,764,124 +0.04(+0.76%)
Sep 17, 2002 5.824 5.842 5.682 5.682 11,580,599 -0.22(-3.72%)
Sep 16, 2002 5.819 5.902 5.807 5.902 8,343,059 -0.01(-0.13%)
Sep 13, 2002 5.859 5.938 5.853 5.910 6,258,393 -0.02(-0.36%)
Sep 12, 2002 5.968 5.972 5.890 5.931 10,552,990 -0.04(-0.61%)
Sep 11, 2002 5.955 5.995 5.950 5.968 8,183,512 +0.04(+0.67%)
Sep 10, 2002 5.847 5.931 5.842 5.928 1,230,669 +0.10(+1.66%)
Sep 09, 2002 5.827 5.856 5.762 5.831 9,941,172 -0.01(-0.14%)
Sep 06, 2002 5.910 5.944 5.819 5.839 14,077,100 -0.03(-0.52%)
Sep 05, 2002 5.847 5.912 5.779 5.870 15,185,581 -0.01(-0.19%)
Sep 04, 2002 6.024 6.024 5.770 5.881 20,319,230 -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.