Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.137 6.153 6.103 6.120 9,145,046 +0.01(+0.16%)
Jun 27, 2003 6.099 6.137 6.084 6.110 9,492,026 +0.01(+0.20%)
Jun 26, 2003 6.070 6.109 6.031 6.098 8,200,813 +0.04(+0.59%)
Jun 25, 2003 6.131 6.170 6.056 6.062 10,799,804 -0.06(-0.97%)
Jun 24, 2003 6.129 6.142 6.114 6.121 9,219,367 -0.01(-0.09%)
Jun 23, 2003 6.131 6.140 6.113 6.127 9,590,971 +0.01(+0.11%)
Jun 20, 2003 6.142 6.147 6.103 6.120 14,497,042 +0.01(+0.09%)
Jun 19, 2003 6.112 6.142 5.996 6.114 7,144,651 +0.00(+0.04%)
Jun 18, 2003 6.123 6.131 6.086 6.112 9,620,073 -0.01(-0.18%)
Jun 17, 2003 6.115 6.134 6.083 6.123 12,275,476 +0.01(+0.13%)
Jun 16, 2003 6.120 6.159 6.043 6.115 13,046,443 +0.05(+0.83%)
Jun 13, 2003 6.155 6.156 6.023 6.065 9,625,445 -0.13(-2.04%)
Jun 12, 2003 6.176 6.209 6.150 6.191 10,462,226 +0.02(+0.27%)
Jun 11, 2003 6.120 6.179 6.091 6.175 11,631,660 +0.08(+1.36%)
Jun 10, 2003 6.114 6.133 6.051 6.092 5,755,388 +0.06(+0.96%)
Jun 09, 2003 6.031 6.050 6.008 6.034 10,103,606 -0.07(-1.22%)
Jun 06, 2003 6.187 6.198 6.102 6.109 6,987,950 -0.05(-0.89%)
Jun 05, 2003 6.170 6.181 6.120 6.164 8,319,905 -0.03(-0.47%)
Jun 04, 2003 6.165 6.248 6.165 6.193 10,689,218 +0.01(+0.18%)
Jun 03, 2003 6.170 6.193 6.110 6.181 8,049,932 +0.03(+0.56%)
Jun 02, 2003 6.056 6.193 6.040 6.147 9,556,497 +0.12(+1.98%)
May 30, 2003 5.952 6.064 5.918 6.027 9,796,920 +0.11(+1.85%)
May 29, 2003 6.052 6.052 5.891 5.918 11,521,074 -0.09(-1.56%)
May 28, 2003 6.078 6.098 6.004 6.012 12,357,856 -0.06(-1.05%)
May 27, 2003 5.937 6.082 5.913 6.075 12,275,924 +0.14(+2.33%)
May 23, 2003 5.908 5.954 5.891 5.937 10,222,250 +0.03(+0.49%)
May 22, 2003 5.916 5.930 5.876 5.908 5,970,292 -0.03(-0.47%)
May 21, 2003 5.799 5.949 5.761 5.936 11,324,975 +0.14(+2.35%)
May 20, 2003 5.818 5.835 5.740 5.799 7,714,146 +0.02(+0.33%)
May 19, 2003 5.805 5.845 5.780 5.780 7,048,392 -0.04(-0.63%)
May 16, 2003 5.807 5.845 5.765 5.817 9,357,711 +0.01(+0.17%)
May 15, 2003 5.796 5.822 5.782 5.807 7,463,872 +0.02(+0.39%)
May 14, 2003 5.824 5.835 5.763 5.785 5,741,957 -0.03(-0.48%)
May 13, 2003 5.747 5.843 5.707 5.813 6,890,796 +0.07(+1.30%)
May 12, 2003 5.677 5.756 5.663 5.738 8,291,699 +0.06(+1.14%)
May 09, 2003 5.732 5.739 5.629 5.673 13,048,234 -0.06(-1.11%)
May 08, 2003 5.785 5.835 5.729 5.737 11,098,878 -0.06(-1.02%)
May 07, 2003 5.778 5.807 5.721 5.796 12,680,659 +0.03(+0.58%)
May 06, 2003 5.757 5.806 5.740 5.763 11,131,114 +0.01(+0.10%)
May 05, 2003 5.751 5.774 5.712 5.757 7,626,841 +0.01(+0.10%)
May 02, 2003 5.662 5.785 5.651 5.751 9,584,703 +0.13(+2.32%)
May 01, 2003 5.644 5.663 5.569 5.621 7,981,432 +0.00(+0.06%)
Apr 30, 2003 5.587 5.642 5.576 5.617 10,594,750 +0.03(+0.50%)
Apr 29, 2003 5.673 5.673 5.569 5.589 12,051,618 -0.06(-1.15%)
Apr 28, 2003 5.595 5.673 5.584 5.654 8,212,453 +0.02(+0.44%)
Apr 25, 2003 5.682 5.682 5.547 5.630 11,896,260 -0.05(-0.83%)
Apr 24, 2003 5.754 5.790 5.675 5.677 11,112,758 -0.08(-1.47%)
Apr 23, 2003 5.774 5.788 5.694 5.761 7,562,370 -0.02(-0.31%)
Apr 22, 2003 5.703 5.796 5.662 5.779 7,942,928 +0.08(+1.33%)
Apr 21, 2003 5.701 5.750 5.692 5.703 6,197,284 -0.02(-0.35%)
Apr 17, 2003 5.670 5.739 5.670 5.723 8,552,718 +0.05(+0.95%)
Apr 16, 2003 5.729 5.740 5.645 5.670 7,688,626 -0.05(-0.86%)
Apr 15, 2003 5.735 5.758 5.698 5.719 10,078,981 -0.01(-0.18%)
Apr 14, 2003 5.696 5.736 5.681 5.729 7,203,749 +0.03(+0.45%)
Apr 11, 2003 5.707 5.740 5.684 5.703 6,520,535 +0.01(+0.14%)
Apr 10, 2003 5.684 5.718 5.675 5.696 9,410,094 +0.01(+0.20%)
Apr 09, 2003 5.735 5.757 5.669 5.684 9,522,470 -0.04(-0.68%)
Apr 08, 2003 5.718 5.740 5.688 5.723 8,239,316 -0.05(-0.93%)
Apr 07, 2003 5.913 5.947 5.763 5.777 12,909,889 -0.10(-1.65%)
Apr 04, 2003 5.919 5.919 5.841 5.874 9,979,141 +0.03(+0.55%)
Apr 03, 2003 5.968 5.992 5.807 5.842 11,205,882 -0.12(-1.95%)
Apr 02, 2003 6.031 6.032 5.902 5.958 15,795,866 -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.