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

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.