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

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Apr 30, 2003 5.647 5.702 5.635 5.677 10,483,395 +0.03(+0.50%)
Apr 29, 2003 5.734 5.734 5.629 5.649 11,924,950 -0.07(-1.15%)
Apr 28, 2003 5.654 5.734 5.643 5.714 8,126,137 +0.02(+0.44%)
Apr 25, 2003 5.743 5.743 5.606 5.689 11,771,226 -0.05(-0.83%)
Apr 24, 2003 5.815 5.852 5.736 5.737 10,995,958 -0.09(-1.47%)
Apr 23, 2003 5.835 5.850 5.755 5.823 7,482,886 -0.02(-0.31%)
Apr 22, 2003 5.764 5.858 5.722 5.841 7,859,445 +0.08(+1.33%)
Apr 21, 2003 5.762 5.811 5.753 5.764 6,132,148 -0.02(-0.35%)
Apr 17, 2003 5.730 5.800 5.730 5.784 8,462,825 +0.05(+0.95%)
Apr 16, 2003 5.790 5.801 5.705 5.730 7,607,815 -0.05(-0.86%)
Apr 15, 2003 5.796 5.819 5.758 5.780 9,973,047 -0.01(-0.18%)
Apr 14, 2003 5.756 5.797 5.741 5.790 7,128,035 +0.03(+0.45%)
Apr 11, 2003 5.767 5.801 5.745 5.764 6,452,001 +0.01(+0.14%)
Apr 10, 2003 5.745 5.779 5.736 5.756 9,311,190 +0.01(+0.20%)
Apr 09, 2003 5.796 5.818 5.729 5.745 9,422,385 -0.04(-0.68%)
Apr 08, 2003 5.779 5.801 5.748 5.784 8,152,718 -0.05(-0.93%)
Apr 07, 2003 5.976 6.010 5.824 5.838 12,774,201 -0.10(-1.65%)
Apr 04, 2003 5.982 5.982 5.903 5.937 9,874,256 +0.03(+0.55%)
Apr 03, 2003 6.031 6.055 5.869 5.904 11,088,104 -0.12(-1.95%)
Apr 02, 2003 6.095 6.096 5.965 6.021 15,629,845 -0.08(-1.24%)
Apr 01, 2003 6.072 6.123 6.044 6.097 9,201,323 +0.05(+0.78%)
Mar 31, 2003 6.048 6.078 5.998 6.050 9,981,907 +0.00(+0.02%)
Mar 28, 2003 5.937 6.075 5.931 6.048 10,213,158 +0.11(+1.79%)
Mar 27, 2003 5.855 5.989 5.835 5.942 10,375,743 +0.09(+1.50%)
Mar 26, 2003 5.882 5.905 5.835 5.854 8,327,707 -0.02(-0.29%)
Mar 25, 2003 5.813 5.937 5.790 5.871 8,310,872 +0.11(+1.84%)
Mar 24, 2003 5.831 5.863 5.719 5.765 9,652,751 -0.06(-1.10%)
Mar 21, 2003 5.903 5.907 5.818 5.829 11,109,368 -0.05(-0.83%)
Mar 20, 2003 5.799 5.896 5.762 5.878 10,291,128 +0.08(+1.36%)
Mar 19, 2003 5.779 5.824 5.736 5.799 9,825,081 +0.05(+0.90%)
Mar 18, 2003 5.756 5.756 5.609 5.747 12,888,054 -0.01(-0.16%)
Mar 17, 2003 5.709 5.813 5.705 5.756 15,317,080 +0.05(+0.83%)
Mar 14, 2003 5.684 5.709 5.615 5.709 9,923,873 +0.04(+0.64%)
Mar 13, 2003 5.683 5.684 5.621 5.673 8,116,834 +0.06(+1.13%)
Mar 12, 2003 5.723 5.723 5.559 5.609 14,396,504 -0.11(-1.99%)
Mar 11, 2003 5.762 5.807 5.717 5.723 9,670,914 -0.02(-0.43%)
Mar 10, 2003 5.824 5.850 5.734 5.748 8,461,939 -0.08(-1.30%)
Mar 07, 2003 5.735 5.836 5.720 5.824 16,214,175 +0.09(+1.55%)
Mar 06, 2003 5.756 5.806 5.712 5.735 15,463,273 -0.06(-1.11%)
Mar 05, 2003 5.813 5.863 5.771 5.799 11,302,078 -0.01(-0.23%)
Mar 04, 2003 5.841 5.851 5.799 5.813 12,460,550 -0.03(-0.48%)
Mar 03, 2003 5.767 5.852 5.767 5.841 13,567,189 +0.12(+2.07%)
Feb 28, 2003 5.773 5.789 5.705 5.722 11,950,645 +0.00(+0.00%)
Feb 27, 2003 5.752 5.765 5.686 5.722 14,015,516 +0.05(+0.84%)
Feb 26, 2003 5.639 5.721 5.608 5.675 13,106,015 +0.04(+0.64%)
Feb 25, 2003 5.606 5.654 5.578 5.639 11,391,123 +0.03(+0.58%)
Feb 24, 2003 5.643 5.687 5.580 5.606 9,596,045 -0.03(-0.54%)
Feb 21, 2003 5.496 5.677 5.485 5.636 12,651,930 +0.15(+2.80%)
Feb 20, 2003 5.587 5.612 5.481 5.483 8,080,950 -0.10(-1.84%)
Feb 19, 2003 5.583 5.608 5.531 5.586 6,454,659 +0.02(+0.45%)
Feb 18, 2003 5.496 5.580 5.472 5.561 8,007,853 +0.06(+1.13%)
Feb 14, 2003 5.417 5.500 5.384 5.499 7,058,482 +0.09(+1.65%)
Feb 13, 2003 5.412 5.429 5.344 5.410 6,640,281 +0.01(+0.10%)
Feb 12, 2003 5.434 5.495 5.401 5.404 7,758,438 -0.07(-1.30%)
Feb 11, 2003 5.530 5.566 5.447 5.475 8,536,808 -0.03(-0.61%)
Feb 10, 2003 5.468 5.536 5.465 5.509 7,536,047 +0.02(+0.31%)
Feb 07, 2003 5.525 5.546 5.481 5.492 8,197,462 -0.02(-0.39%)
Feb 06, 2003 5.578 5.578 5.474 5.513 10,738,569 -0.06(-1.13%)
Feb 05, 2003 5.693 5.694 5.571 5.577 8,136,326 -0.07(-1.28%)
Feb 04, 2003 5.596 5.688 5.522 5.649 12,002,477 +0.05(+0.95%)
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.