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

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jan 02, 2003 5.450 5.517 5.412 5.509 9,165,193 +0.10(+1.94%)
Dec 31, 2002 5.423 5.434 5.332 5.404 7,713,250 -0.02(-0.33%)
Dec 30, 2002 5.366 5.422 5.337 5.422 7,274,488 +0.08(+1.53%)
Dec 27, 2002 5.444 5.467 5.316 5.340 5,025,164 -0.08(-1.56%)
Dec 26, 2002 5.495 5.555 5.415 5.425 6,324,883 -0.06(-1.14%)
Dec 24, 2002 5.545 5.550 5.481 5.488 3,837,821 -0.06(-1.13%)
Dec 23, 2002 5.577 5.584 5.520 5.550 9,896,761 -0.03(-0.46%)
Dec 20, 2002 5.478 5.576 5.463 5.576 12,506,050 +0.12(+2.19%)
Dec 19, 2002 5.467 5.524 5.428 5.457 11,312,887 -0.05(-0.85%)
Dec 18, 2002 5.489 5.567 5.483 5.503 10,770,255 -0.06(-1.02%)
Dec 17, 2002 5.540 5.581 5.511 5.560 12,485,007 +0.02(+0.36%)
Dec 16, 2002 5.416 5.540 5.407 5.540 14,484,506 +0.14(+2.50%)
Dec 13, 2002 5.472 5.509 5.378 5.405 17,097,376 -0.09(-1.73%)
Dec 12, 2002 5.517 5.544 5.439 5.500 13,782,488 -0.04(-0.67%)
Dec 11, 2002 5.617 5.617 5.528 5.537 8,537,495 -0.08(-1.41%)
Dec 10, 2002 5.562 5.621 5.500 5.616 8,323,935 +0.07(+1.23%)
Dec 09, 2002 5.601 5.668 5.545 5.548 10,402,232 -0.03(-0.48%)
Dec 06, 2002 5.572 5.621 5.535 5.575 10,366,863 +0.00(+0.06%)
Dec 05, 2002 5.539 5.601 5.517 5.572 8,647,634 +0.07(+1.30%)
Dec 04, 2002 5.470 5.526 5.444 5.500 8,815,527 +0.03(+0.57%)
Dec 03, 2002 5.411 5.499 5.384 5.469 10,041,821 +0.12(+2.26%)
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.