Skip to main content

ConocoPhillips (NY: COP )

127.41 +0.57 (+0.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.381 5.528 5.347 5.482 9,738,259 +0.08(+1.56%)
Jan 30, 2003 5.462 5.505 5.395 5.398 13,847,946 -0.06(-1.17%)
Jan 29, 2003 5.267 5.469 5.199 5.462 13,134,212 +0.24(+4.57%)
Jan 28, 2003 5.188 5.263 5.138 5.223 7,345,665 +0.07(+1.32%)
Jan 27, 2003 5.275 5.285 5.138 5.155 8,289,254 -0.12(-2.29%)
Jan 24, 2003 5.387 5.397 5.247 5.275 10,736,784 -0.13(-2.48%)
Jan 23, 2003 5.415 5.432 5.374 5.410 8,151,693 +0.01(+0.19%)
Jan 22, 2003 5.381 5.430 5.294 5.399 11,533,583 +0.01(+0.13%)
Jan 21, 2003 5.411 5.427 5.366 5.393 9,322,499 -0.08(-1.48%)
Jan 17, 2003 5.490 5.523 5.462 5.473 7,583,870 -0.02(-0.29%)
Jan 16, 2003 5.486 5.512 5.465 5.489 8,222,451 +0.06(+1.11%)
Jan 15, 2003 5.432 5.484 5.381 5.429 11,429,862 -0.00(-0.04%)
Jan 14, 2003 5.376 5.431 5.333 5.431 12,246,438 +0.06(+1.21%)
Jan 13, 2003 5.336 5.376 5.285 5.366 11,469,417 +0.05(+1.03%)
Jan 10, 2003 5.438 5.439 5.302 5.312 11,588,959 -0.15(-2.75%)
Jan 09, 2003 5.387 5.471 5.387 5.462 11,494,028 +0.05(+0.88%)
Jan 08, 2003 5.511 5.546 5.413 5.414 13,863,328 -0.10(-1.75%)
Jan 07, 2003 5.671 5.685 5.496 5.511 13,872,118 -0.22(-3.76%)
Jan 06, 2003 5.631 5.745 5.603 5.726 10,437,051 +0.11(+1.88%)
Jan 03, 2003 5.635 5.657 5.603 5.620 6,133,547 +0.01(+0.14%)
Jan 02, 2003 5.552 5.620 5.513 5.612 8,996,836 +0.11(+1.94%)
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%)
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.