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

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Dec 02, 2002 5.472 5.476 5.282 5.348 11,657,180 +0.01(+0.17%)
Nov 29, 2002 5.400 5.400 5.320 5.339 4,803,544 -0.03(-0.56%)
Nov 27, 2002 5.305 5.393 5.299 5.369 8,558,090 +0.09(+1.65%)
Nov 26, 2002 5.416 5.416 5.277 5.282 10,809,654 -0.13(-2.35%)
Nov 25, 2002 5.321 5.430 5.296 5.410 13,264,928 -0.01(-0.23%)
Nov 22, 2002 5.577 5.577 5.296 5.422 15,384,415 -0.16(-2.78%)
Nov 21, 2002 5.577 5.581 5.497 5.577 7,539,536 +0.04(+0.75%)
Nov 20, 2002 5.472 5.536 5.443 5.536 11,527,342 +0.10(+1.79%)
Nov 19, 2002 5.535 5.567 5.423 5.439 8,110,374 -0.09(-1.60%)
Nov 18, 2002 5.472 5.527 5.425 5.527 5,791,206 +0.08(+1.52%)
Nov 15, 2002 5.387 5.460 5.378 5.444 8,588,983 +0.06(+1.06%)
Nov 14, 2002 5.271 5.394 5.232 5.387 11,230,955 +0.18(+3.52%)
Nov 13, 2002 5.338 5.372 5.153 5.204 7,803,241 -0.15(-2.75%)
Nov 12, 2002 5.388 5.405 5.320 5.352 6,875,126 -0.02(-0.33%)
Nov 11, 2002 5.478 5.506 5.343 5.369 5,430,794 -0.13(-2.34%)
Nov 08, 2002 5.517 5.571 5.455 5.498 7,414,624 +0.00(+0.06%)
Nov 07, 2002 5.472 5.511 5.423 5.495 10,515,057 +0.02(+0.41%)
Nov 06, 2002 5.483 5.500 5.313 5.472 10,195,835 +0.06(+1.14%)
Nov 05, 2002 5.372 5.452 5.317 5.411 7,882,934 +0.08(+1.59%)
Nov 04, 2002 5.416 5.416 5.260 5.326 9,247,573 -0.06(-1.20%)
Nov 01, 2002 5.416 5.483 5.340 5.391 14,836,411 -0.03(-0.47%)
Oct 31, 2002 5.573 5.583 5.377 5.416 17,890,730 -0.07(-1.36%)
Oct 30, 2002 5.310 5.517 5.310 5.491 17,181,994 +0.27(+5.20%)
Oct 29, 2002 5.305 5.305 5.128 5.220 9,831,394 -0.15(-2.75%)
Oct 28, 2002 5.366 5.476 5.283 5.367 7,312,097 +0.06(+1.22%)
Oct 25, 2002 5.297 5.372 5.200 5.302 9,706,482 +0.03(+0.57%)
Oct 24, 2002 5.428 5.431 5.243 5.272 8,808,364 -0.08(-1.54%)
Oct 23, 2002 5.271 5.383 5.215 5.355 10,274,186 +0.08(+1.59%)
Oct 22, 2002 5.321 5.338 5.182 5.271 12,589,325 -0.16(-2.86%)
Oct 21, 2002 5.445 5.467 5.350 5.426 7,180,468 -0.04(-0.65%)
Oct 18, 2002 5.472 5.525 5.375 5.462 6,176,689 -0.04(-0.73%)
Oct 17, 2002 5.500 5.521 5.424 5.502 9,693,946 +0.14(+2.56%)
Oct 16, 2002 5.388 5.434 5.316 5.365 7,032,722 -0.02(-0.44%)
Oct 15, 2002 5.338 5.405 5.333 5.388 8,256,330 +0.10(+1.92%)
Oct 14, 2002 5.109 5.308 5.084 5.287 6,892,139 +0.18(+3.48%)
Oct 11, 2002 5.098 5.171 5.067 5.109 12,861,088 +0.03(+0.62%)
Oct 10, 2002 4.988 5.088 4.917 5.078 15,000,723 +0.09(+1.81%)
Oct 09, 2002 5.132 5.187 4.981 4.988 8,468,547 -0.20(-3.87%)
Oct 08, 2002 5.199 5.213 5.056 5.189 10,268,365 +0.06(+1.11%)
Oct 07, 2002 5.305 5.366 5.130 5.132 10,758,166 -0.11(-2.13%)
Oct 04, 2002 5.430 5.483 5.204 5.243 8,328,412 -0.19(-3.43%)
Oct 03, 2002 5.288 5.461 5.254 5.430 10,967,250 +0.15(+2.79%)
Oct 02, 2002 5.373 5.484 5.260 5.282 8,600,176 -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.