Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.