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

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jun 30, 2003 6.137 6.154 6.104 6.120 9,144,360 +0.01(+0.16%)
Jun 27, 2003 6.099 6.137 6.085 6.110 9,491,313 +0.01(+0.20%)
Jun 26, 2003 6.070 6.109 6.031 6.098 8,200,197 +0.04(+0.59%)
Jun 25, 2003 6.132 6.171 6.057 6.062 10,798,994 -0.06(-0.97%)
Jun 24, 2003 6.129 6.143 6.115 6.122 9,218,675 -0.01(-0.09%)
Jun 23, 2003 6.132 6.141 6.114 6.127 9,590,251 +0.01(+0.11%)
Jun 20, 2003 6.143 6.147 6.104 6.120 14,495,954 +0.01(+0.09%)
Jun 19, 2003 6.113 6.143 5.996 6.115 7,144,115 +0.00(+0.04%)
Jun 18, 2003 6.124 6.132 6.087 6.113 9,619,351 -0.01(-0.18%)
Jun 17, 2003 6.116 6.135 6.084 6.124 12,274,555 +0.01(+0.13%)
Jun 16, 2003 6.120 6.160 6.043 6.116 13,045,464 +0.05(+0.83%)
Jun 13, 2003 6.155 6.156 6.023 6.066 9,624,723 -0.13(-2.04%)
Jun 12, 2003 6.176 6.210 6.151 6.192 10,461,441 +0.02(+0.27%)
Jun 11, 2003 6.120 6.180 6.091 6.175 11,630,787 +0.08(+1.36%)
Jun 10, 2003 6.115 6.134 6.051 6.092 5,754,956 +0.06(+0.96%)
Jun 09, 2003 6.031 6.050 6.009 6.034 10,102,847 -0.07(-1.22%)
Jun 06, 2003 6.187 6.199 6.103 6.109 6,987,426 -0.05(-0.89%)
Jun 05, 2003 6.171 6.182 6.120 6.164 8,319,281 -0.03(-0.47%)
Jun 04, 2003 6.165 6.249 6.165 6.193 10,688,416 +0.01(+0.18%)
Jun 03, 2003 6.171 6.193 6.110 6.182 8,049,328 +0.03(+0.56%)
Jun 02, 2003 6.057 6.193 6.040 6.147 9,555,780 +0.12(+1.98%)
May 30, 2003 5.953 6.065 5.918 6.028 9,796,185 +0.11(+1.85%)
May 29, 2003 6.052 6.052 5.891 5.918 11,520,210 -0.09(-1.56%)
May 28, 2003 6.078 6.098 6.004 6.012 12,356,928 -0.06(-1.05%)
May 27, 2003 5.937 6.082 5.914 6.076 12,275,002 +0.14(+2.33%)
May 23, 2003 5.908 5.954 5.891 5.937 10,221,483 +0.03(+0.49%)
May 22, 2003 5.916 5.931 5.877 5.908 5,969,844 -0.03(-0.47%)
May 21, 2003 5.800 5.950 5.762 5.936 11,324,125 +0.14(+2.35%)
May 20, 2003 5.819 5.836 5.741 5.800 7,713,567 +0.02(+0.33%)
May 19, 2003 5.805 5.846 5.781 5.781 7,047,863 -0.04(-0.63%)
May 16, 2003 5.808 5.846 5.765 5.818 9,357,009 +0.01(+0.17%)
May 15, 2003 5.797 5.822 5.782 5.808 7,463,312 +0.02(+0.39%)
May 14, 2003 5.824 5.836 5.763 5.785 5,741,526 -0.03(-0.48%)
May 13, 2003 5.747 5.843 5.707 5.813 6,890,279 +0.07(+1.30%)
May 12, 2003 5.677 5.756 5.664 5.738 8,291,077 +0.06(+1.14%)
May 09, 2003 5.733 5.740 5.629 5.674 13,047,254 -0.06(-1.11%)
May 08, 2003 5.785 5.836 5.730 5.737 11,098,045 -0.06(-1.02%)
May 07, 2003 5.779 5.808 5.722 5.797 12,679,707 +0.03(+0.58%)
May 06, 2003 5.757 5.807 5.741 5.763 11,130,278 +0.01(+0.10%)
May 05, 2003 5.752 5.774 5.713 5.757 7,626,269 +0.01(+0.10%)
May 02, 2003 5.662 5.785 5.651 5.752 9,583,984 +0.13(+2.32%)
May 01, 2003 5.645 5.664 5.570 5.621 7,980,833 +0.00(+0.06%)
Apr 30, 2003 5.588 5.642 5.577 5.618 10,593,955 +0.03(+0.50%)
Apr 29, 2003 5.674 5.674 5.570 5.590 12,050,713 -0.06(-1.15%)
Apr 28, 2003 5.595 5.674 5.584 5.655 8,211,837 +0.02(+0.44%)
Apr 25, 2003 5.683 5.683 5.547 5.630 11,895,368 -0.05(-0.83%)
Apr 24, 2003 5.754 5.791 5.676 5.677 11,111,924 -0.08(-1.47%)
Apr 23, 2003 5.774 5.789 5.695 5.762 7,561,802 -0.02(-0.31%)
Apr 22, 2003 5.704 5.797 5.662 5.780 7,942,332 +0.08(+1.33%)
Apr 21, 2003 5.702 5.751 5.693 5.704 6,196,819 -0.02(-0.35%)
Apr 17, 2003 5.670 5.740 5.670 5.724 8,552,076 +0.05(+0.95%)
Apr 16, 2003 5.730 5.741 5.646 5.670 7,688,049 -0.05(-0.86%)
Apr 15, 2003 5.735 5.759 5.698 5.719 10,078,225 -0.01(-0.18%)
Apr 14, 2003 5.696 5.736 5.681 5.730 7,203,209 +0.03(+0.45%)
Apr 11, 2003 5.707 5.741 5.685 5.704 6,520,045 +0.01(+0.14%)
Apr 10, 2003 5.685 5.718 5.676 5.696 9,409,388 +0.01(+0.20%)
Apr 09, 2003 5.735 5.757 5.669 5.685 9,521,756 -0.04(-0.68%)
Apr 08, 2003 5.718 5.741 5.688 5.724 8,238,698 -0.05(-0.93%)
Apr 07, 2003 5.914 5.947 5.763 5.778 12,908,920 -0.10(-1.65%)
Apr 04, 2003 5.919 5.919 5.841 5.875 9,978,392 +0.03(+0.55%)
Apr 03, 2003 5.969 5.992 5.808 5.842 11,205,041 -0.12(-1.95%)
Apr 02, 2003 6.031 6.032 5.903 5.958 15,794,681 -0.07(-1.24%)
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.