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

ConocoPhillips (NY: COP )

110.14 -0.41 (-0.37%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 20, 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 (%)
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%)
Oct 01, 2002 5.137 5.373 5.128 5.373 14,166,628 +0.21(+4.04%)
Sep 30, 2002 5.273 5.273 5.123 5.164 11,333,929 -0.17(-3.10%)
Sep 27, 2002 5.464 5.538 5.327 5.329 10,801,595 -0.16(-2.97%)
Sep 26, 2002 5.411 5.524 5.394 5.492 12,196,230 +0.13(+2.37%)
Sep 25, 2002 5.305 5.402 5.223 5.365 9,276,674 +0.09(+1.63%)
Sep 24, 2002 5.383 5.383 5.261 5.279 9,726,629 -0.13(-2.44%)
Sep 23, 2002 5.451 5.493 5.338 5.411 10,896,958 -0.04(-0.72%)
Sep 20, 2002 5.578 5.598 5.450 5.450 12,221,302 -0.12(-2.09%)
Sep 19, 2002 5.565 5.658 5.531 5.566 8,750,160 -0.05(-0.97%)
Sep 18, 2002 5.578 5.671 5.479 5.621 8,927,456 +0.04(+0.76%)
Sep 17, 2002 5.718 5.735 5.578 5.578 11,796,420 -0.22(-3.72%)
Sep 16, 2002 5.712 5.794 5.701 5.794 8,498,544 -0.01(-0.13%)
Sep 13, 2002 5.751 5.830 5.746 5.802 6,375,027 -0.02(-0.36%)
Sep 12, 2002 5.859 5.863 5.783 5.823 10,749,660 -0.04(-0.61%)
Sep 11, 2002 5.846 5.885 5.841 5.859 8,336,023 +0.04(+0.67%)
Sep 10, 2002 5.740 5.823 5.735 5.820 1,253,604 +0.09(+1.66%)
Sep 09, 2002 5.720 5.749 5.656 5.725 10,126,439 -0.01(-0.14%)
Sep 06, 2002 5.802 5.835 5.712 5.732 14,339,446 -0.03(-0.52%)
Sep 05, 2002 5.740 5.804 5.673 5.763 15,468,586 -0.01(-0.19%)
Sep 04, 2002 5.913 5.913 5.664 5.774 20,697,908 -0.11(-1.90%)
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.