Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.952 6.064 5.918 6.027 9,796,920 +0.11(+1.85%)
May 29, 2003 6.052 6.052 5.891 5.918 11,521,074 -0.09(-1.56%)
May 28, 2003 6.078 6.098 6.004 6.012 12,357,856 -0.06(-1.05%)
May 27, 2003 5.937 6.082 5.913 6.075 12,275,924 +0.14(+2.33%)
May 23, 2003 5.908 5.954 5.891 5.937 10,222,250 +0.03(+0.49%)
May 22, 2003 5.916 5.930 5.876 5.908 5,970,292 -0.03(-0.47%)
May 21, 2003 5.799 5.949 5.761 5.936 11,324,975 +0.14(+2.35%)
May 20, 2003 5.818 5.835 5.740 5.799 7,714,146 +0.02(+0.33%)
May 19, 2003 5.805 5.845 5.780 5.780 7,048,392 -0.04(-0.63%)
May 16, 2003 5.807 5.845 5.765 5.817 9,357,711 +0.01(+0.17%)
May 15, 2003 5.796 5.822 5.782 5.807 7,463,872 +0.02(+0.39%)
May 14, 2003 5.824 5.835 5.763 5.785 5,741,957 -0.03(-0.48%)
May 13, 2003 5.747 5.843 5.707 5.813 6,890,796 +0.07(+1.30%)
May 12, 2003 5.677 5.756 5.663 5.738 8,291,699 +0.06(+1.14%)
May 09, 2003 5.732 5.739 5.629 5.673 13,048,234 -0.06(-1.11%)
May 08, 2003 5.785 5.835 5.729 5.737 11,098,878 -0.06(-1.02%)
May 07, 2003 5.778 5.807 5.721 5.796 12,680,659 +0.03(+0.58%)
May 06, 2003 5.757 5.806 5.740 5.763 11,131,114 +0.01(+0.10%)
May 05, 2003 5.751 5.774 5.712 5.757 7,626,841 +0.01(+0.10%)
May 02, 2003 5.662 5.785 5.651 5.751 9,584,703 +0.13(+2.32%)
May 01, 2003 5.644 5.663 5.569 5.621 7,981,432 +0.00(+0.06%)
Apr 30, 2003 5.587 5.642 5.576 5.617 10,594,750 +0.03(+0.50%)
Apr 29, 2003 5.673 5.673 5.569 5.589 12,051,618 -0.06(-1.15%)
Apr 28, 2003 5.595 5.673 5.584 5.654 8,212,453 +0.02(+0.44%)
Apr 25, 2003 5.682 5.682 5.547 5.630 11,896,260 -0.05(-0.83%)
Apr 24, 2003 5.754 5.790 5.675 5.677 11,112,758 -0.08(-1.47%)
Apr 23, 2003 5.774 5.788 5.694 5.761 7,562,370 -0.02(-0.31%)
Apr 22, 2003 5.703 5.796 5.662 5.779 7,942,928 +0.08(+1.33%)
Apr 21, 2003 5.701 5.750 5.692 5.703 6,197,284 -0.02(-0.35%)
Apr 17, 2003 5.670 5.739 5.670 5.723 8,552,718 +0.05(+0.95%)
Apr 16, 2003 5.729 5.740 5.645 5.670 7,688,626 -0.05(-0.86%)
Apr 15, 2003 5.735 5.758 5.698 5.719 10,078,981 -0.01(-0.18%)
Apr 14, 2003 5.696 5.736 5.681 5.729 7,203,749 +0.03(+0.45%)
Apr 11, 2003 5.707 5.740 5.684 5.703 6,520,535 +0.01(+0.14%)
Apr 10, 2003 5.684 5.718 5.675 5.696 9,410,094 +0.01(+0.20%)
Apr 09, 2003 5.735 5.757 5.669 5.684 9,522,470 -0.04(-0.68%)
Apr 08, 2003 5.718 5.740 5.688 5.723 8,239,316 -0.05(-0.93%)
Apr 07, 2003 5.913 5.947 5.763 5.777 12,909,889 -0.10(-1.65%)
Apr 04, 2003 5.919 5.919 5.841 5.874 9,979,141 +0.03(+0.55%)
Apr 03, 2003 5.968 5.992 5.807 5.842 11,205,882 -0.12(-1.95%)
Apr 02, 2003 6.031 6.032 5.902 5.958 15,795,866 -0.07(-1.24%)
Apr 01, 2003 6.008 6.059 5.980 6.033 9,299,060 +0.05(+0.78%)
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%)
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.