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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 6.077 5.997 6.049 9,982,657 +0.00(+0.02%)
Mar 28, 2003 5.936 6.075 5.931 6.048 10,213,926 +0.11(+1.79%)
Mar 27, 2003 5.855 5.988 5.835 5.942 10,376,523 +0.09(+1.50%)
Mar 26, 2003 5.882 5.905 5.835 5.854 8,328,332 -0.02(-0.29%)
Mar 25, 2003 5.812 5.936 5.790 5.871 8,311,497 +0.11(+1.84%)
Mar 24, 2003 5.830 5.863 5.718 5.765 9,653,476 -0.06(-1.10%)
Mar 21, 2003 5.902 5.907 5.818 5.829 11,110,203 -0.05(-0.83%)
Mar 20, 2003 5.799 5.896 5.761 5.878 10,291,901 +0.08(+1.36%)
Mar 19, 2003 5.778 5.823 5.735 5.799 9,825,820 +0.05(+0.90%)
Mar 18, 2003 5.756 5.756 5.609 5.747 12,889,023 -0.01(-0.16%)
Mar 17, 2003 5.708 5.812 5.705 5.756 15,318,230 +0.05(+0.83%)
Mar 14, 2003 5.683 5.708 5.615 5.708 9,924,618 +0.04(+0.64%)
Mar 13, 2003 5.682 5.683 5.620 5.672 8,117,444 +0.06(+1.13%)
Mar 12, 2003 5.723 5.723 5.558 5.609 14,397,586 -0.11(-1.99%)
Mar 11, 2003 5.761 5.806 5.716 5.723 9,671,640 -0.02(-0.43%)
Mar 10, 2003 5.823 5.849 5.733 5.748 8,462,575 -0.08(-1.30%)
Mar 07, 2003 5.734 5.836 5.720 5.823 16,215,394 +0.09(+1.55%)
Mar 06, 2003 5.756 5.805 5.712 5.734 15,464,435 -0.06(-1.11%)
Mar 05, 2003 5.812 5.863 5.770 5.799 11,302,927 -0.01(-0.23%)
Mar 04, 2003 5.840 5.850 5.799 5.812 12,461,486 -0.03(-0.48%)
Mar 03, 2003 5.767 5.852 5.767 5.840 13,568,208 +0.12(+2.07%)
Feb 28, 2003 5.773 5.788 5.705 5.722 11,951,543 +0.00(+0.00%)
Feb 27, 2003 5.751 5.765 5.686 5.722 14,016,569 +0.05(+0.84%)
Feb 26, 2003 5.638 5.721 5.608 5.674 13,107,000 +0.04(+0.64%)
Feb 25, 2003 5.606 5.654 5.577 5.638 11,391,979 +0.03(+0.58%)
Feb 24, 2003 5.643 5.687 5.580 5.606 9,596,766 -0.03(-0.54%)
Feb 21, 2003 5.496 5.677 5.485 5.636 12,652,880 +0.15(+2.80%)
Feb 20, 2003 5.586 5.611 5.480 5.483 8,081,557 -0.10(-1.84%)
Feb 19, 2003 5.583 5.608 5.531 5.585 6,455,144 +0.02(+0.45%)
Feb 18, 2003 5.496 5.580 5.471 5.560 8,008,455 +0.06(+1.13%)
Feb 14, 2003 5.417 5.499 5.383 5.498 7,059,012 +0.09(+1.65%)
Feb 13, 2003 5.411 5.428 5.344 5.409 6,640,779 +0.01(+0.10%)
Feb 12, 2003 5.434 5.495 5.400 5.404 7,759,021 -0.07(-1.30%)
Feb 11, 2003 5.530 5.566 5.446 5.475 8,537,449 -0.03(-0.61%)
Feb 10, 2003 5.468 5.536 5.464 5.508 7,536,613 +0.02(+0.31%)
Feb 07, 2003 5.524 5.546 5.480 5.492 8,198,077 -0.02(-0.39%)
Feb 06, 2003 5.577 5.577 5.473 5.513 10,739,375 -0.06(-1.13%)
Feb 05, 2003 5.692 5.694 5.571 5.576 8,136,937 -0.07(-1.28%)
Feb 04, 2003 5.595 5.688 5.522 5.648 12,003,379 +0.05(+0.95%)
Feb 03, 2003 5.439 5.615 5.420 5.595 11,719,831 +0.16(+2.88%)
Jan 31, 2003 5.338 5.484 5.304 5.439 9,816,959 +0.08(+1.56%)
Jan 30, 2003 5.418 5.461 5.352 5.355 13,959,859 -0.06(-1.17%)
Jan 29, 2003 5.225 5.425 5.158 5.418 13,240,356 +0.24(+4.57%)
Jan 28, 2003 5.146 5.221 5.097 5.181 7,405,029 +0.07(+1.32%)
Jan 27, 2003 5.233 5.242 5.097 5.113 8,356,244 -0.12(-2.29%)
Jan 24, 2003 5.344 5.354 5.205 5.233 10,823,554 -0.13(-2.48%)
Jan 23, 2003 5.372 5.389 5.331 5.366 8,217,571 +0.01(+0.19%)
Jan 22, 2003 5.338 5.387 5.251 5.356 11,626,792 +0.01(+0.13%)
Jan 21, 2003 5.367 5.383 5.323 5.349 9,397,840 -0.08(-1.48%)
Jan 17, 2003 5.446 5.479 5.418 5.429 7,645,159 -0.02(-0.29%)
Jan 16, 2003 5.442 5.468 5.422 5.445 8,288,901 +0.06(+1.11%)
Jan 15, 2003 5.389 5.440 5.338 5.385 11,522,233 -0.00(-0.04%)
Jan 14, 2003 5.332 5.388 5.291 5.388 12,345,408 +0.06(+1.21%)
Jan 13, 2003 5.293 5.332 5.242 5.323 11,562,107 +0.05(+1.03%)
Jan 10, 2003 5.394 5.396 5.259 5.269 11,682,615 -0.15(-2.75%)
Jan 09, 2003 5.344 5.427 5.344 5.418 11,586,918 +0.05(+0.88%)
Jan 08, 2003 5.467 5.502 5.370 5.371 13,975,365 -0.10(-1.75%)
Jan 07, 2003 5.626 5.639 5.452 5.467 13,984,226 -0.21(-3.76%)
Jan 06, 2003 5.586 5.699 5.558 5.680 10,521,398 +0.10(+1.88%)
Jan 03, 2003 5.590 5.611 5.558 5.575 6,183,115 +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.