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

ConocoPhillips (NY: COP )

128.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 30, 2003 6.064 6.178 6.029 6.140 9,616,959 +0.11(+1.85%)
May 29, 2003 6.165 6.165 6.001 6.029 11,309,442 -0.10(-1.56%)
May 28, 2003 6.191 6.212 6.116 6.124 12,130,852 -0.06(-1.05%)
May 27, 2003 6.048 6.196 6.024 6.189 12,050,425 +0.14(+2.33%)
May 23, 2003 6.018 6.065 6.001 6.048 10,034,476 +0.03(+0.49%)
May 22, 2003 6.026 6.041 5.986 6.018 5,860,623 -0.03(-0.47%)
May 21, 2003 5.908 6.060 5.869 6.047 11,116,944 +0.14(+2.35%)
May 20, 2003 5.927 5.944 5.848 5.908 7,572,443 +0.02(+0.33%)
May 19, 2003 5.914 5.955 5.889 5.889 6,918,919 -0.04(-0.63%)
May 16, 2003 5.916 5.955 5.873 5.926 9,185,818 +0.01(+0.17%)
May 15, 2003 5.905 5.931 5.890 5.916 7,326,767 +0.02(+0.39%)
May 14, 2003 5.933 5.944 5.870 5.893 5,636,482 -0.03(-0.48%)
May 13, 2003 5.854 5.952 5.814 5.922 6,764,218 +0.08(+1.30%)
May 12, 2003 5.783 5.864 5.769 5.845 8,139,387 +0.07(+1.14%)
May 09, 2003 5.840 5.847 5.734 5.779 12,808,548 -0.06(-1.11%)
May 08, 2003 5.893 5.944 5.836 5.844 10,895,001 -0.06(-1.02%)
May 07, 2003 5.886 5.916 5.828 5.905 12,447,725 +0.03(+0.58%)
May 06, 2003 5.865 5.915 5.848 5.870 10,926,644 +0.01(+0.10%)
May 05, 2003 5.859 5.882 5.819 5.865 7,486,742 +0.01(+0.10%)
May 02, 2003 5.768 5.893 5.757 5.859 9,408,640 +0.13(+2.32%)
May 01, 2003 5.750 5.769 5.674 5.726 7,834,820 +0.00(+0.06%)
Apr 30, 2003 5.692 5.748 5.680 5.723 10,400,133 +0.03(+0.50%)
Apr 29, 2003 5.779 5.779 5.674 5.694 11,830,239 -0.07(-1.15%)
Apr 28, 2003 5.700 5.779 5.688 5.760 8,061,597 +0.03(+0.44%)
Apr 25, 2003 5.788 5.788 5.651 5.735 11,677,736 -0.05(-0.83%)
Apr 24, 2003 5.861 5.899 5.782 5.783 10,908,625 -0.09(-1.47%)
Apr 23, 2003 5.882 5.897 5.801 5.869 7,423,455 -0.02(-0.31%)
Apr 22, 2003 5.810 5.905 5.768 5.887 7,797,023 +0.08(+1.33%)
Apr 21, 2003 5.808 5.858 5.799 5.810 6,083,445 -0.02(-0.35%)
Apr 17, 2003 5.776 5.847 5.776 5.831 8,395,611 +0.05(+0.95%)
Apr 16, 2003 5.836 5.848 5.751 5.776 7,547,392 -0.05(-0.86%)
Apr 15, 2003 5.842 5.866 5.804 5.826 9,893,839 -0.01(-0.18%)
Apr 14, 2003 5.802 5.843 5.787 5.836 7,071,422 +0.03(+0.45%)
Apr 11, 2003 5.814 5.848 5.791 5.810 6,400,758 +0.01(+0.14%)
Apr 10, 2003 5.791 5.825 5.782 5.802 9,237,238 +0.01(+0.20%)
Apr 09, 2003 5.842 5.865 5.775 5.791 9,347,550 -0.04(-0.68%)
Apr 08, 2003 5.825 5.848 5.794 5.831 8,087,967 -0.05(-0.93%)
Apr 07, 2003 6.024 6.058 5.870 5.885 12,672,745 -0.10(-1.65%)
Apr 04, 2003 6.030 6.030 5.950 5.984 9,795,832 +0.03(+0.55%)
Apr 03, 2003 6.080 6.104 5.916 5.951 11,000,040 -0.12(-1.95%)
Apr 02, 2003 6.143 6.145 6.013 6.070 15,505,709 -0.08(-1.24%)
Apr 01, 2003 6.121 6.172 6.092 6.146 9,128,244 +0.05(+0.78%)
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%)
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.