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: 6:30 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 (%)
Feb 28, 2003 5.819 5.835 5.751 5.768 11,855,730 +0.00(+0.00%)
Feb 27, 2003 5.798 5.811 5.732 5.768 13,904,201 +0.05(+0.84%)
Feb 26, 2003 5.684 5.767 5.653 5.720 13,001,925 +0.04(+0.64%)
Feb 25, 2003 5.651 5.700 5.622 5.684 11,300,652 +0.03(+0.58%)
Feb 24, 2003 5.688 5.733 5.625 5.651 9,519,831 -0.03(-0.54%)
Feb 21, 2003 5.540 5.723 5.529 5.682 12,551,445 +0.15(+2.80%)
Feb 20, 2003 5.631 5.657 5.525 5.527 8,016,769 -0.10(-1.84%)
Feb 19, 2003 5.628 5.653 5.576 5.630 6,403,395 +0.03(+0.45%)
Feb 18, 2003 5.540 5.625 5.515 5.605 7,944,253 +0.06(+1.13%)
Feb 14, 2003 5.461 5.544 5.427 5.543 7,002,422 +0.09(+1.65%)
Feb 13, 2003 5.455 5.472 5.387 5.453 6,587,542 +0.01(+0.10%)
Feb 12, 2003 5.478 5.539 5.444 5.447 7,696,819 -0.07(-1.30%)
Feb 11, 2003 5.575 5.611 5.490 5.519 8,469,006 -0.03(-0.61%)
Feb 10, 2003 5.512 5.580 5.509 5.553 7,476,194 +0.02(+0.31%)
Feb 07, 2003 5.569 5.591 5.525 5.536 8,132,355 -0.02(-0.39%)
Feb 06, 2003 5.622 5.622 5.518 5.558 10,653,281 -0.06(-1.13%)
Feb 05, 2003 5.738 5.740 5.616 5.621 8,071,706 -0.07(-1.28%)
Feb 04, 2003 5.641 5.734 5.567 5.694 11,907,151 +0.05(+0.95%)
Feb 03, 2003 5.482 5.660 5.464 5.641 11,625,876 +0.16(+2.88%)
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%)
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.