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

ConocoPhillips (NY: COP )

127.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2003 6.096 6.126 6.045 6.097 9,903,372 +0.00(+0.02%)
Mar 28, 2003 5.984 6.124 5.978 6.096 10,132,804 +0.11(+1.79%)
Mar 27, 2003 5.902 6.036 5.881 5.989 10,294,110 +0.09(+1.50%)
Mar 26, 2003 5.929 5.952 5.881 5.901 8,262,187 -0.02(-0.29%)
Mar 25, 2003 5.859 5.984 5.836 5.918 8,245,485 +0.11(+1.84%)
Mar 24, 2003 5.877 5.910 5.764 5.811 9,576,806 -0.06(-1.10%)
Mar 21, 2003 5.950 5.954 5.864 5.876 11,021,963 -0.05(-0.83%)
Mar 20, 2003 5.845 5.943 5.807 5.925 10,210,161 +0.08(+1.36%)
Mar 19, 2003 5.824 5.870 5.781 5.845 9,747,781 +0.05(+0.90%)
Mar 18, 2003 5.802 5.802 5.654 5.793 12,786,655 -0.01(-0.16%)
Mar 17, 2003 5.754 5.859 5.751 5.802 15,196,569 +0.05(+0.83%)
Mar 14, 2003 5.729 5.754 5.660 5.754 9,845,795 +0.04(+0.64%)
Mar 13, 2003 5.728 5.729 5.665 5.718 8,052,973 +0.06(+1.13%)
Mar 12, 2003 5.769 5.769 5.603 5.654 14,283,237 -0.11(-1.99%)
Mar 11, 2003 5.807 5.853 5.762 5.769 9,594,826 -0.03(-0.43%)
Mar 10, 2003 5.870 5.896 5.779 5.794 8,395,363 -0.08(-1.30%)
Mar 07, 2003 5.780 5.882 5.765 5.870 16,086,607 +0.09(+1.55%)
Mar 06, 2003 5.802 5.852 5.757 5.780 15,341,613 -0.06(-1.11%)
Mar 05, 2003 5.859 5.910 5.817 5.845 11,213,156 -0.01(-0.23%)
Mar 04, 2003 5.887 5.897 5.845 5.859 12,362,514 -0.03(-0.48%)
Mar 03, 2003 5.813 5.898 5.813 5.887 13,460,447 +0.12(+2.07%)
Feb 28, 2003 5.819 5.835 5.751 5.768 11,856,621 +0.00(+0.00%)
Feb 27, 2003 5.797 5.811 5.731 5.768 13,905,246 +0.05(+0.84%)
Feb 26, 2003 5.683 5.766 5.653 5.720 13,002,901 +0.04(+0.64%)
Feb 25, 2003 5.650 5.699 5.622 5.683 11,301,501 +0.03(+0.58%)
Feb 24, 2003 5.688 5.732 5.624 5.650 9,520,546 -0.03(-0.54%)
Feb 21, 2003 5.540 5.722 5.529 5.681 12,552,388 +0.15(+2.80%)
Feb 20, 2003 5.631 5.656 5.524 5.526 8,017,371 -0.10(-1.84%)
Feb 19, 2003 5.628 5.653 5.575 5.630 6,403,876 +0.03(+0.45%)
Feb 18, 2003 5.540 5.624 5.515 5.605 7,944,850 +0.06(+1.13%)
Feb 14, 2003 5.460 5.543 5.426 5.542 7,002,948 +0.09(+1.65%)
Feb 13, 2003 5.455 5.472 5.386 5.452 6,588,037 +0.01(+0.10%)
Feb 12, 2003 5.478 5.539 5.443 5.447 7,697,397 -0.07(-1.30%)
Feb 11, 2003 5.574 5.611 5.490 5.518 8,469,643 -0.03(-0.61%)
Feb 10, 2003 5.512 5.580 5.508 5.553 7,476,756 +0.02(+0.31%)
Feb 07, 2003 5.569 5.590 5.524 5.536 8,132,966 -0.02(-0.39%)
Feb 06, 2003 5.622 5.622 5.517 5.557 10,654,081 -0.06(-1.13%)
Feb 05, 2003 5.738 5.739 5.615 5.621 8,072,312 -0.07(-1.28%)
Feb 04, 2003 5.640 5.733 5.566 5.694 11,908,045 +0.05(+0.95%)
Feb 03, 2003 5.482 5.660 5.464 5.640 11,626,749 +0.16(+2.88%)
Jan 31, 2003 5.381 5.528 5.347 5.482 9,738,990 +0.08(+1.56%)
Jan 30, 2003 5.462 5.505 5.394 5.398 13,848,986 -0.06(-1.17%)
Jan 29, 2003 5.267 5.468 5.199 5.462 13,135,198 +0.24(+4.57%)
Jan 28, 2003 5.187 5.263 5.137 5.223 7,346,217 +0.07(+1.32%)
Jan 27, 2003 5.275 5.284 5.137 5.154 8,289,877 -0.12(-2.29%)
Jan 24, 2003 5.386 5.397 5.247 5.275 10,737,591 -0.13(-2.48%)
Jan 23, 2003 5.415 5.432 5.374 5.409 8,152,305 +0.01(+0.19%)
Jan 22, 2003 5.381 5.430 5.293 5.399 11,534,449 +0.01(+0.13%)
Jan 21, 2003 5.410 5.426 5.366 5.392 9,323,200 -0.08(-1.48%)
Jan 17, 2003 5.490 5.523 5.462 5.473 7,584,439 -0.02(-0.29%)
Jan 16, 2003 5.485 5.512 5.465 5.489 8,223,069 +0.06(+1.11%)
Jan 15, 2003 5.432 5.483 5.381 5.429 11,430,721 -0.00(-0.04%)
Jan 14, 2003 5.375 5.431 5.333 5.431 12,247,358 +0.06(+1.21%)
Jan 13, 2003 5.335 5.375 5.284 5.366 11,470,278 +0.05(+1.03%)
Jan 10, 2003 5.438 5.439 5.301 5.311 11,589,829 -0.15(-2.75%)
Jan 09, 2003 5.386 5.471 5.386 5.462 11,494,892 +0.05(+0.88%)
Jan 08, 2003 5.511 5.546 5.413 5.414 13,864,370 -0.10(-1.75%)
Jan 07, 2003 5.671 5.685 5.496 5.511 13,873,160 -0.21(-3.76%)
Jan 06, 2003 5.631 5.745 5.603 5.726 10,437,835 +0.11(+1.88%)
Jan 03, 2003 5.634 5.656 5.603 5.620 6,134,008 +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.