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

ConocoPhillips (NY: COP )

129.38 +1.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
Jan 02, 2003 5.552 5.620 5.513 5.612 8,996,836 +0.11(+1.94%)
Dec 31, 2002 5.525 5.536 5.431 5.505 7,571,564 -0.02(-0.33%)
Dec 30, 2002 5.467 5.523 5.437 5.523 7,140,862 +0.08(+1.53%)
Dec 27, 2002 5.546 5.569 5.415 5.440 4,932,855 -0.09(-1.56%)
Dec 26, 2002 5.597 5.659 5.517 5.527 6,208,700 -0.06(-1.14%)
Dec 24, 2002 5.649 5.654 5.584 5.591 3,767,323 -0.06(-1.13%)
Dec 23, 2002 5.682 5.688 5.624 5.654 9,714,966 -0.03(-0.46%)
Dec 20, 2002 5.580 5.680 5.566 5.680 12,276,324 +0.12(+2.19%)
Dec 19, 2002 5.569 5.627 5.529 5.559 11,105,078 -0.05(-0.85%)
Dec 18, 2002 5.592 5.671 5.586 5.606 10,572,414 -0.06(-1.02%)
Dec 17, 2002 5.644 5.685 5.614 5.665 12,255,668 +0.02(+0.36%)
Dec 16, 2002 5.518 5.644 5.509 5.644 14,218,438 +0.14(+2.50%)
Dec 13, 2002 5.575 5.612 5.479 5.506 16,783,312 -0.10(-1.73%)
Dec 12, 2002 5.620 5.647 5.540 5.603 13,529,315 -0.04(-0.67%)
Dec 11, 2002 5.723 5.723 5.631 5.641 8,380,668 -0.08(-1.41%)
Dec 10, 2002 5.666 5.726 5.603 5.721 8,171,031 +0.07(+1.23%)
Dec 09, 2002 5.705 5.774 5.649 5.652 10,211,152 -0.03(-0.48%)
Dec 06, 2002 5.676 5.726 5.638 5.679 10,176,432 +0.00(+0.06%)
Dec 05, 2002 5.643 5.705 5.620 5.676 8,488,784 +0.07(+1.30%)
Dec 04, 2002 5.572 5.629 5.546 5.603 8,653,593 +0.03(+0.57%)
Dec 03, 2002 5.512 5.602 5.485 5.571 9,857,361 +0.12(+2.26%)
Dec 02, 2002 5.575 5.578 5.381 5.448 11,443,047 +0.01(+0.17%)
Nov 29, 2002 5.501 5.501 5.420 5.439 4,715,307 -0.03(-0.56%)
Nov 27, 2002 5.404 5.494 5.398 5.470 8,400,885 +0.09(+1.65%)
Nov 26, 2002 5.518 5.518 5.376 5.381 10,611,089 -0.13(-2.35%)
Nov 25, 2002 5.421 5.531 5.395 5.511 13,021,262 -0.01(-0.23%)
Nov 22, 2002 5.682 5.682 5.395 5.523 15,101,816 -0.16(-2.78%)
Nov 21, 2002 5.682 5.685 5.600 5.682 7,401,041 +0.04(+0.75%)
Nov 20, 2002 5.575 5.639 5.545 5.639 11,315,595 +0.10(+1.79%)
Nov 19, 2002 5.638 5.671 5.525 5.540 7,961,393 -0.09(-1.60%)
Nov 18, 2002 5.575 5.630 5.527 5.630 5,684,826 +0.08(+1.52%)
Nov 15, 2002 5.488 5.562 5.479 5.546 8,431,210 +0.06(+1.06%)
Nov 14, 2002 5.370 5.495 5.330 5.488 11,024,651 +0.19(+3.52%)
Nov 13, 2002 5.438 5.472 5.249 5.302 7,659,902 -0.15(-2.75%)
Nov 12, 2002 5.489 5.506 5.420 5.452 6,748,835 -0.02(-0.33%)
Nov 11, 2002 5.580 5.609 5.443 5.470 5,331,035 -0.13(-2.34%)
Nov 08, 2002 5.620 5.675 5.558 5.601 7,278,423 +0.00(+0.06%)
Nov 07, 2002 5.575 5.614 5.525 5.597 10,321,904 +0.02(+0.41%)
Nov 06, 2002 5.586 5.603 5.412 5.575 10,008,546 +0.06(+1.14%)
Nov 05, 2002 5.472 5.554 5.416 5.512 7,738,131 +0.09(+1.59%)
Nov 04, 2002 5.518 5.518 5.358 5.426 9,077,703 -0.07(-1.20%)
Nov 01, 2002 5.518 5.586 5.440 5.492 14,563,878 -0.03(-0.47%)
Oct 31, 2002 5.677 5.687 5.478 5.518 17,562,092 -0.08(-1.36%)
Oct 30, 2002 5.410 5.620 5.410 5.594 16,866,376 +0.28(+5.20%)
Oct 29, 2002 5.404 5.404 5.224 5.318 9,650,800 -0.15(-2.75%)
Oct 28, 2002 5.467 5.578 5.382 5.468 7,177,779 +0.07(+1.22%)
Oct 25, 2002 5.396 5.472 5.297 5.402 9,528,182 +0.03(+0.57%)
Oct 24, 2002 5.529 5.533 5.341 5.371 8,646,561 -0.08(-1.54%)
Oct 23, 2002 5.370 5.484 5.313 5.455 10,085,457 +0.09(+1.59%)
Oct 22, 2002 5.421 5.438 5.279 5.370 12,358,069 -0.16(-2.86%)
Oct 21, 2002 5.547 5.569 5.451 5.528 7,048,569 -0.04(-0.65%)
Oct 18, 2002 5.575 5.628 5.476 5.564 6,063,228 -0.04(-0.73%)
Oct 17, 2002 5.603 5.625 5.526 5.605 9,515,876 +0.14(+2.56%)
Oct 16, 2002 5.489 5.536 5.415 5.465 6,903,536 -0.02(-0.44%)
Oct 15, 2002 5.438 5.506 5.432 5.489 8,104,667 +0.10(+1.92%)
Oct 14, 2002 5.205 5.407 5.179 5.386 6,765,536 +0.18(+3.48%)
Oct 11, 2002 5.194 5.267 5.162 5.205 12,624,841 +0.03(+0.62%)
Oct 10, 2002 5.081 5.183 5.009 5.173 14,725,172 +0.09(+1.81%)
Oct 09, 2002 5.228 5.285 5.074 5.081 8,312,987 -0.20(-3.87%)
Oct 08, 2002 5.296 5.311 5.150 5.286 10,079,744 +0.06(+1.11%)
Oct 07, 2002 5.404 5.467 5.226 5.228 10,560,548 -0.11(-2.13%)
Oct 04, 2002 5.531 5.586 5.302 5.341 8,175,426 -0.19(-3.43%)
Oct 03, 2002 5.387 5.563 5.353 5.531 10,765,790 +0.15(+2.79%)
Oct 02, 2002 5.473 5.587 5.358 5.381 8,442,197 -0.09(-1.68%)
Oct 01, 2002 5.233 5.473 5.224 5.473 13,906,399 +0.21(+4.04%)
Sep 30, 2002 5.372 5.372 5.219 5.261 11,125,734 -0.17(-3.10%)
Sep 27, 2002 5.567 5.642 5.427 5.429 10,603,178 -0.17(-2.97%)
Sep 26, 2002 5.512 5.627 5.495 5.595 11,972,195 +0.13(+2.37%)
Sep 25, 2002 5.404 5.503 5.321 5.465 9,106,269 +0.09(+1.63%)
Sep 24, 2002 5.484 5.484 5.360 5.378 9,547,959 -0.13(-2.44%)
Sep 23, 2002 5.553 5.596 5.438 5.512 10,696,790 -0.04(-0.72%)
Sep 20, 2002 5.683 5.703 5.552 5.552 11,996,807 -0.12(-2.09%)
Sep 19, 2002 5.669 5.763 5.635 5.670 8,589,427 -0.06(-0.97%)
Sep 18, 2002 5.683 5.777 5.581 5.726 8,763,466 +0.04(+0.76%)
Sep 17, 2002 5.825 5.842 5.683 5.683 11,579,729 -0.22(-3.72%)
Sep 16, 2002 5.819 5.902 5.808 5.902 8,342,433 -0.01(-0.13%)
Sep 13, 2002 5.859 5.939 5.853 5.910 6,257,923 -0.02(-0.36%)
Sep 12, 2002 5.968 5.973 5.891 5.932 10,552,197 -0.04(-0.61%)
Sep 11, 2002 5.956 5.996 5.950 5.968 8,182,897 +0.04(+0.67%)
Sep 10, 2002 5.848 5.932 5.842 5.928 1,230,577 +0.10(+1.66%)
Sep 09, 2002 5.827 5.857 5.762 5.832 9,940,425 -0.01(-0.14%)
Sep 06, 2002 5.910 5.944 5.819 5.840 14,076,042 -0.03(-0.52%)
Sep 05, 2002 5.848 5.913 5.779 5.870 15,184,441 -0.01(-0.19%)
Sep 04, 2002 6.024 6.024 5.770 5.882 20,317,704 -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.