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

ConocoPhillips (NY: COP )

121.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 6.015 6.128 5.980 6.091 9,694,679 +0.11(+1.85%)
May 29, 2003 6.116 6.116 5.953 5.980 11,400,839 -0.09(-1.56%)
May 28, 2003 6.142 6.162 6.067 6.075 12,228,888 -0.06(-1.05%)
May 27, 2003 5.999 6.146 5.976 6.139 12,147,811 +0.14(+2.33%)
May 23, 2003 5.970 6.016 5.953 5.999 10,115,570 +0.03(+0.49%)
May 22, 2003 5.978 5.993 5.938 5.970 5,907,985 -0.03(-0.47%)
May 21, 2003 5.861 6.012 5.822 5.998 11,206,786 +0.14(+2.35%)
May 20, 2003 5.880 5.897 5.801 5.861 7,633,640 +0.02(+0.33%)
May 19, 2003 5.866 5.907 5.841 5.841 6,974,834 -0.04(-0.63%)
May 16, 2003 5.869 5.907 5.826 5.879 9,260,053 +0.01(+0.17%)
May 15, 2003 5.857 5.883 5.843 5.869 7,385,979 +0.02(+0.39%)
May 14, 2003 5.885 5.897 5.823 5.846 5,682,033 -0.03(-0.48%)
May 13, 2003 5.808 5.905 5.767 5.874 6,818,883 +0.08(+1.30%)
May 12, 2003 5.736 5.817 5.723 5.799 8,205,166 +0.07(+1.14%)
May 09, 2003 5.793 5.800 5.688 5.733 12,912,061 -0.06(-1.11%)
May 08, 2003 5.846 5.897 5.790 5.797 10,983,049 -0.06(-1.02%)
May 07, 2003 5.839 5.869 5.782 5.857 12,548,322 +0.03(+0.58%)
May 06, 2003 5.818 5.867 5.801 5.823 11,014,949 +0.01(+0.10%)
May 05, 2003 5.812 5.835 5.773 5.818 7,547,246 +0.01(+0.10%)
May 02, 2003 5.722 5.846 5.710 5.812 9,484,676 +0.13(+2.32%)
May 01, 2003 5.704 5.723 5.628 5.680 7,898,137 +0.00(+0.06%)
Apr 30, 2003 5.646 5.701 5.635 5.677 10,484,182 +0.03(+0.50%)
Apr 29, 2003 5.733 5.733 5.628 5.648 11,925,846 -0.07(-1.15%)
Apr 28, 2003 5.654 5.733 5.643 5.714 8,126,747 +0.02(+0.44%)
Apr 25, 2003 5.742 5.742 5.606 5.689 11,772,110 -0.05(-0.83%)
Apr 24, 2003 5.814 5.852 5.735 5.736 10,996,784 -0.09(-1.47%)
Apr 23, 2003 5.835 5.849 5.755 5.822 7,483,448 -0.02(-0.31%)
Apr 22, 2003 5.764 5.857 5.722 5.840 7,860,035 +0.08(+1.33%)
Apr 21, 2003 5.761 5.811 5.752 5.764 6,132,608 -0.02(-0.35%)
Apr 17, 2003 5.730 5.800 5.730 5.784 8,463,461 +0.05(+0.95%)
Apr 16, 2003 5.790 5.801 5.705 5.730 7,608,386 -0.05(-0.86%)
Apr 15, 2003 5.795 5.819 5.758 5.779 9,973,796 -0.01(-0.18%)
Apr 14, 2003 5.756 5.796 5.741 5.790 7,128,570 +0.03(+0.45%)
Apr 11, 2003 5.767 5.801 5.744 5.764 6,452,486 +0.01(+0.14%)
Apr 10, 2003 5.744 5.778 5.735 5.756 9,311,889 +0.01(+0.20%)
Apr 09, 2003 5.795 5.818 5.729 5.744 9,423,093 -0.04(-0.68%)
Apr 08, 2003 5.778 5.801 5.748 5.784 8,153,330 -0.05(-0.93%)
Apr 07, 2003 5.976 6.010 5.823 5.838 12,775,160 -0.10(-1.65%)
Apr 04, 2003 5.981 5.981 5.902 5.936 9,874,997 +0.03(+0.55%)
Apr 03, 2003 6.031 6.055 5.869 5.903 11,088,937 -0.12(-1.95%)
Apr 02, 2003 6.094 6.095 5.964 6.021 15,631,019 -0.08(-1.24%)
Apr 01, 2003 6.072 6.122 6.043 6.096 9,202,014 +0.05(+0.78%)
Mar 31, 2003 6.048 6.077 5.997 6.049 9,982,657 +0.00(+0.02%)
Mar 28, 2003 5.936 6.075 5.931 6.048 10,213,926 +0.11(+1.79%)
Mar 27, 2003 5.855 5.988 5.835 5.942 10,376,523 +0.09(+1.50%)
Mar 26, 2003 5.882 5.905 5.835 5.854 8,328,332 -0.02(-0.29%)
Mar 25, 2003 5.812 5.936 5.790 5.871 8,311,497 +0.11(+1.84%)
Mar 24, 2003 5.830 5.863 5.718 5.765 9,653,476 -0.06(-1.10%)
Mar 21, 2003 5.902 5.907 5.818 5.829 11,110,203 -0.05(-0.83%)
Mar 20, 2003 5.799 5.896 5.761 5.878 10,291,901 +0.08(+1.36%)
Mar 19, 2003 5.778 5.823 5.735 5.799 9,825,820 +0.05(+0.90%)
Mar 18, 2003 5.756 5.756 5.609 5.747 12,889,023 -0.01(-0.16%)
Mar 17, 2003 5.708 5.812 5.705 5.756 15,318,230 +0.05(+0.83%)
Mar 14, 2003 5.683 5.708 5.615 5.708 9,924,618 +0.04(+0.64%)
Mar 13, 2003 5.682 5.683 5.620 5.672 8,117,444 +0.06(+1.13%)
Mar 12, 2003 5.723 5.723 5.558 5.609 14,397,586 -0.11(-1.99%)
Mar 11, 2003 5.761 5.806 5.716 5.723 9,671,640 -0.02(-0.43%)
Mar 10, 2003 5.823 5.849 5.733 5.748 8,462,575 -0.08(-1.30%)
Mar 07, 2003 5.734 5.836 5.720 5.823 16,215,394 +0.09(+1.55%)
Mar 06, 2003 5.756 5.805 5.712 5.734 15,464,435 -0.06(-1.11%)
Mar 05, 2003 5.812 5.863 5.770 5.799 11,302,927 -0.01(-0.23%)
Mar 04, 2003 5.840 5.850 5.799 5.812 12,461,486 -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.