Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.097 6.126 6.046 6.098 9,902,629 +0.00(+0.02%)
Mar 28, 2003 5.984 6.124 5.979 6.097 10,132,043 +0.11(+1.79%)
Mar 27, 2003 5.902 6.037 5.882 5.990 10,293,337 +0.09(+1.50%)
Mar 26, 2003 5.930 5.952 5.882 5.901 8,261,566 -0.02(-0.29%)
Mar 25, 2003 5.859 5.984 5.836 5.918 8,244,865 +0.11(+1.84%)
Mar 24, 2003 5.877 5.910 5.765 5.811 9,576,086 -0.06(-1.10%)
Mar 21, 2003 5.950 5.955 5.865 5.876 11,021,135 -0.05(-0.83%)
Mar 20, 2003 5.845 5.943 5.808 5.925 10,209,394 +0.08(+1.36%)
Mar 19, 2003 5.825 5.870 5.782 5.845 9,747,048 +0.05(+0.90%)
Mar 18, 2003 5.802 5.802 5.654 5.793 12,785,695 -0.01(-0.16%)
Mar 17, 2003 5.754 5.859 5.751 5.802 15,195,428 +0.05(+0.83%)
Mar 14, 2003 5.729 5.754 5.660 5.754 9,845,055 +0.04(+0.64%)
Mar 13, 2003 5.728 5.729 5.666 5.718 8,052,368 +0.06(+1.13%)
Mar 12, 2003 5.769 5.769 5.603 5.654 14,282,164 -0.11(-1.99%)
Mar 11, 2003 5.808 5.853 5.762 5.769 9,594,105 -0.03(-0.43%)
Mar 10, 2003 5.870 5.897 5.779 5.794 8,394,732 -0.08(-1.30%)
Mar 07, 2003 5.781 5.883 5.766 5.870 16,085,399 +0.09(+1.55%)
Mar 06, 2003 5.802 5.852 5.758 5.781 15,340,460 -0.06(-1.11%)
Mar 05, 2003 5.859 5.910 5.817 5.845 11,212,314 -0.01(-0.23%)
Mar 04, 2003 5.887 5.898 5.845 5.859 12,361,585 -0.03(-0.48%)
Mar 03, 2003 5.814 5.899 5.814 5.887 13,459,435 +0.12(+2.07%)
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%)
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.