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

ConocoPhillips (NY: COP )

121.03 -0.56 (-0.46%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 14, 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 (%)
Mar 31, 2003 6.048 6.078 5.998 6.050 9,981,907 +0.00(+0.02%)
Mar 28, 2003 5.937 6.075 5.931 6.048 10,213,158 +0.11(+1.79%)
Mar 27, 2003 5.855 5.989 5.835 5.942 10,375,743 +0.09(+1.50%)
Mar 26, 2003 5.882 5.905 5.835 5.854 8,327,707 -0.02(-0.29%)
Mar 25, 2003 5.813 5.937 5.790 5.871 8,310,872 +0.11(+1.84%)
Mar 24, 2003 5.831 5.863 5.719 5.765 9,652,751 -0.06(-1.10%)
Mar 21, 2003 5.903 5.907 5.818 5.829 11,109,368 -0.05(-0.83%)
Mar 20, 2003 5.799 5.896 5.762 5.878 10,291,128 +0.08(+1.36%)
Mar 19, 2003 5.779 5.824 5.736 5.799 9,825,081 +0.05(+0.90%)
Mar 18, 2003 5.756 5.756 5.609 5.747 12,888,054 -0.01(-0.16%)
Mar 17, 2003 5.709 5.813 5.705 5.756 15,317,080 +0.05(+0.83%)
Mar 14, 2003 5.684 5.709 5.615 5.709 9,923,873 +0.04(+0.64%)
Mar 13, 2003 5.683 5.684 5.621 5.673 8,116,834 +0.06(+1.13%)
Mar 12, 2003 5.723 5.723 5.559 5.609 14,396,504 -0.11(-1.99%)
Mar 11, 2003 5.762 5.807 5.717 5.723 9,670,914 -0.02(-0.43%)
Mar 10, 2003 5.824 5.850 5.734 5.748 8,461,939 -0.08(-1.30%)
Mar 07, 2003 5.735 5.836 5.720 5.824 16,214,175 +0.09(+1.55%)
Mar 06, 2003 5.756 5.806 5.712 5.735 15,463,273 -0.06(-1.11%)
Mar 05, 2003 5.813 5.863 5.771 5.799 11,302,078 -0.01(-0.23%)
Mar 04, 2003 5.841 5.851 5.799 5.813 12,460,550 -0.03(-0.48%)
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.