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 (%)
Dec 31, 2002 5.525 5.536 5.431 5.505 7,571,564 -0.02(-0.33%)
Dec 30, 2002 5.467 5.523 5.437 5.523 7,140,862 +0.08(+1.53%)
Dec 27, 2002 5.546 5.569 5.415 5.440 4,932,855 -0.09(-1.56%)
Dec 26, 2002 5.597 5.659 5.517 5.527 6,208,700 -0.06(-1.14%)
Dec 24, 2002 5.649 5.654 5.584 5.591 3,767,323 -0.06(-1.13%)
Dec 23, 2002 5.682 5.688 5.624 5.654 9,714,966 -0.03(-0.46%)
Dec 20, 2002 5.580 5.680 5.566 5.680 12,276,324 +0.12(+2.19%)
Dec 19, 2002 5.569 5.627 5.529 5.559 11,105,078 -0.05(-0.85%)
Dec 18, 2002 5.592 5.671 5.586 5.606 10,572,414 -0.06(-1.02%)
Dec 17, 2002 5.644 5.685 5.614 5.665 12,255,668 +0.02(+0.36%)
Dec 16, 2002 5.518 5.644 5.509 5.644 14,218,438 +0.14(+2.50%)
Dec 13, 2002 5.575 5.612 5.479 5.506 16,783,312 -0.10(-1.73%)
Dec 12, 2002 5.620 5.647 5.540 5.603 13,529,315 -0.04(-0.67%)
Dec 11, 2002 5.723 5.723 5.631 5.641 8,380,668 -0.08(-1.41%)
Dec 10, 2002 5.666 5.726 5.603 5.721 8,171,031 +0.07(+1.23%)
Dec 09, 2002 5.705 5.774 5.649 5.652 10,211,152 -0.03(-0.48%)
Dec 06, 2002 5.676 5.726 5.638 5.679 10,176,432 +0.00(+0.06%)
Dec 05, 2002 5.643 5.705 5.620 5.676 8,488,784 +0.07(+1.30%)
Dec 04, 2002 5.572 5.629 5.546 5.603 8,653,593 +0.03(+0.57%)
Dec 03, 2002 5.512 5.602 5.485 5.571 9,857,361 +0.12(+2.26%)
Dec 02, 2002 5.575 5.578 5.381 5.448 11,443,047 +0.01(+0.17%)
Nov 29, 2002 5.501 5.501 5.420 5.439 4,715,307 -0.03(-0.56%)
Nov 27, 2002 5.404 5.494 5.398 5.470 8,400,885 +0.09(+1.65%)
Nov 26, 2002 5.518 5.518 5.376 5.381 10,611,089 -0.13(-2.35%)
Nov 25, 2002 5.421 5.531 5.395 5.511 13,021,262 -0.01(-0.23%)
Nov 22, 2002 5.682 5.682 5.395 5.523 15,101,816 -0.16(-2.78%)
Nov 21, 2002 5.682 5.685 5.600 5.682 7,401,041 +0.04(+0.75%)
Nov 20, 2002 5.575 5.639 5.545 5.639 11,315,595 +0.10(+1.79%)
Nov 19, 2002 5.638 5.671 5.525 5.540 7,961,393 -0.09(-1.60%)
Nov 18, 2002 5.575 5.630 5.527 5.630 5,684,826 +0.08(+1.52%)
Nov 15, 2002 5.488 5.562 5.479 5.546 8,431,210 +0.06(+1.06%)
Nov 14, 2002 5.370 5.495 5.330 5.488 11,024,651 +0.19(+3.52%)
Nov 13, 2002 5.438 5.472 5.249 5.302 7,659,902 -0.15(-2.75%)
Nov 12, 2002 5.489 5.506 5.420 5.452 6,748,835 -0.02(-0.33%)
Nov 11, 2002 5.580 5.609 5.443 5.470 5,331,035 -0.13(-2.34%)
Nov 08, 2002 5.620 5.675 5.558 5.601 7,278,423 +0.00(+0.06%)
Nov 07, 2002 5.575 5.614 5.525 5.597 10,321,904 +0.02(+0.41%)
Nov 06, 2002 5.586 5.603 5.412 5.575 10,008,546 +0.06(+1.14%)
Nov 05, 2002 5.472 5.554 5.416 5.512 7,738,131 +0.09(+1.59%)
Nov 04, 2002 5.518 5.518 5.358 5.426 9,077,703 -0.07(-1.20%)
Nov 01, 2002 5.518 5.586 5.440 5.492 14,563,878 -0.03(-0.47%)
Oct 31, 2002 5.677 5.687 5.478 5.518 17,562,092 -0.08(-1.36%)
Oct 30, 2002 5.410 5.620 5.410 5.594 16,866,376 +0.28(+5.20%)
Oct 29, 2002 5.404 5.404 5.224 5.318 9,650,800 -0.15(-2.75%)
Oct 28, 2002 5.467 5.578 5.382 5.468 7,177,779 +0.07(+1.22%)
Oct 25, 2002 5.396 5.472 5.297 5.402 9,528,182 +0.03(+0.57%)
Oct 24, 2002 5.529 5.533 5.341 5.371 8,646,561 -0.08(-1.54%)
Oct 23, 2002 5.370 5.484 5.313 5.455 10,085,457 +0.09(+1.59%)
Oct 22, 2002 5.421 5.438 5.279 5.370 12,358,069 -0.16(-2.86%)
Oct 21, 2002 5.547 5.569 5.451 5.528 7,048,569 -0.04(-0.65%)
Oct 18, 2002 5.575 5.628 5.476 5.564 6,063,228 -0.04(-0.73%)
Oct 17, 2002 5.603 5.625 5.526 5.605 9,515,876 +0.14(+2.56%)
Oct 16, 2002 5.489 5.536 5.415 5.465 6,903,536 -0.02(-0.44%)
Oct 15, 2002 5.438 5.506 5.432 5.489 8,104,667 +0.10(+1.92%)
Oct 14, 2002 5.205 5.407 5.179 5.386 6,765,536 +0.18(+3.48%)
Oct 11, 2002 5.194 5.267 5.162 5.205 12,624,841 +0.03(+0.62%)
Oct 10, 2002 5.081 5.183 5.009 5.173 14,725,172 +0.09(+1.81%)
Oct 09, 2002 5.228 5.285 5.074 5.081 8,312,987 -0.20(-3.87%)
Oct 08, 2002 5.296 5.311 5.150 5.286 10,079,744 +0.06(+1.11%)
Oct 07, 2002 5.404 5.467 5.226 5.228 10,560,548 -0.11(-2.13%)
Oct 04, 2002 5.531 5.586 5.302 5.341 8,175,426 -0.19(-3.43%)
Oct 03, 2002 5.387 5.563 5.353 5.531 10,765,790 +0.15(+2.79%)
Oct 02, 2002 5.473 5.587 5.358 5.381 8,442,197 -0.09(-1.68%)
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.