Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.524 5.536 5.431 5.505 7,572,133 -0.02(-0.33%)
Dec 30, 2002 5.466 5.523 5.437 5.523 7,141,398 +0.08(+1.53%)
Dec 27, 2002 5.546 5.569 5.415 5.440 4,933,226 -0.09(-1.56%)
Dec 26, 2002 5.597 5.658 5.516 5.526 6,209,166 -0.06(-1.14%)
Dec 24, 2002 5.648 5.654 5.583 5.590 3,767,606 -0.06(-1.13%)
Dec 23, 2002 5.681 5.688 5.623 5.654 9,715,695 -0.03(-0.46%)
Dec 20, 2002 5.580 5.680 5.565 5.680 12,277,246 +0.12(+2.19%)
Dec 19, 2002 5.569 5.627 5.529 5.558 11,105,912 -0.05(-0.85%)
Dec 18, 2002 5.591 5.671 5.586 5.606 10,573,208 -0.06(-1.02%)
Dec 17, 2002 5.644 5.685 5.614 5.664 12,256,588 +0.02(+0.36%)
Dec 16, 2002 5.517 5.644 5.508 5.644 14,219,506 +0.14(+2.50%)
Dec 13, 2002 5.574 5.612 5.479 5.506 16,784,572 -0.10(-1.73%)
Dec 12, 2002 5.620 5.647 5.540 5.603 13,530,331 -0.04(-0.67%)
Dec 11, 2002 5.722 5.722 5.631 5.640 8,381,298 -0.08(-1.41%)
Dec 10, 2002 5.665 5.726 5.603 5.721 8,171,645 +0.07(+1.23%)
Dec 09, 2002 5.705 5.773 5.648 5.652 10,211,919 -0.03(-0.48%)
Dec 06, 2002 5.675 5.726 5.638 5.679 10,177,196 +0.00(+0.06%)
Dec 05, 2002 5.642 5.705 5.620 5.675 8,489,421 +0.07(+1.30%)
Dec 04, 2002 5.572 5.629 5.546 5.603 8,654,243 +0.03(+0.57%)
Dec 03, 2002 5.512 5.601 5.484 5.571 9,858,101 +0.12(+2.26%)
Dec 02, 2002 5.574 5.578 5.381 5.448 11,443,907 +0.01(+0.17%)
Nov 29, 2002 5.500 5.500 5.419 5.439 4,715,661 -0.03(-0.56%)
Nov 27, 2002 5.404 5.493 5.398 5.470 8,401,516 +0.09(+1.65%)
Nov 26, 2002 5.517 5.517 5.375 5.381 10,611,886 -0.13(-2.35%)
Nov 25, 2002 5.421 5.531 5.394 5.511 13,022,240 -0.01(-0.23%)
Nov 22, 2002 5.681 5.681 5.394 5.523 15,102,951 -0.16(-2.78%)
Nov 21, 2002 5.681 5.685 5.599 5.681 7,401,597 +0.04(+0.75%)
Nov 20, 2002 5.574 5.639 5.545 5.639 11,316,445 +0.10(+1.79%)
Nov 19, 2002 5.638 5.671 5.524 5.540 7,961,991 -0.09(-1.60%)
Nov 18, 2002 5.574 5.630 5.526 5.630 5,685,253 +0.08(+1.52%)
Nov 15, 2002 5.488 5.562 5.479 5.546 8,431,844 +0.06(+1.06%)
Nov 14, 2002 5.369 5.495 5.330 5.488 11,025,479 +0.19(+3.52%)
Nov 13, 2002 5.438 5.472 5.249 5.301 7,660,477 -0.15(-2.75%)
Nov 12, 2002 5.489 5.506 5.419 5.451 6,749,342 -0.02(-0.33%)
Nov 11, 2002 5.580 5.608 5.442 5.470 5,331,435 -0.13(-2.34%)
Nov 08, 2002 5.620 5.674 5.557 5.600 7,278,970 +0.00(+0.06%)
Nov 07, 2002 5.574 5.614 5.524 5.597 10,322,679 +0.02(+0.41%)
Nov 06, 2002 5.586 5.603 5.412 5.574 10,009,298 +0.06(+1.14%)
Nov 05, 2002 5.472 5.554 5.416 5.512 7,738,713 +0.09(+1.59%)
Nov 04, 2002 5.517 5.517 5.358 5.425 9,078,384 -0.07(-1.20%)
Nov 01, 2002 5.517 5.586 5.440 5.491 14,564,972 -0.03(-0.47%)
Oct 31, 2002 5.677 5.687 5.478 5.517 17,563,410 -0.08(-1.36%)
Oct 30, 2002 5.409 5.620 5.409 5.594 16,867,642 +0.28(+5.20%)
Oct 29, 2002 5.404 5.404 5.224 5.317 9,651,525 -0.15(-2.75%)
Oct 28, 2002 5.466 5.578 5.382 5.467 7,178,319 +0.07(+1.22%)
Oct 25, 2002 5.396 5.472 5.297 5.401 9,528,897 +0.03(+0.57%)
Oct 24, 2002 5.529 5.532 5.341 5.371 8,647,211 -0.08(-1.54%)
Oct 23, 2002 5.369 5.483 5.313 5.455 10,086,215 +0.09(+1.59%)
Oct 22, 2002 5.421 5.438 5.278 5.369 12,358,997 -0.16(-2.86%)
Oct 21, 2002 5.547 5.569 5.450 5.528 7,049,098 -0.04(-0.65%)
Oct 18, 2002 5.574 5.628 5.475 5.564 6,063,684 -0.04(-0.73%)
Oct 17, 2002 5.603 5.624 5.525 5.605 9,516,591 +0.14(+2.56%)
Oct 16, 2002 5.489 5.536 5.415 5.465 6,904,055 -0.02(-0.44%)
Oct 15, 2002 5.438 5.506 5.432 5.489 8,105,276 +0.10(+1.92%)
Oct 14, 2002 5.204 5.407 5.178 5.385 6,766,044 +0.18(+3.48%)
Oct 11, 2002 5.193 5.267 5.161 5.204 12,625,789 +0.03(+0.62%)
Oct 10, 2002 5.080 5.183 5.009 5.173 14,726,278 +0.09(+1.81%)
Oct 09, 2002 5.227 5.284 5.074 5.080 8,313,611 -0.20(-3.87%)
Oct 08, 2002 5.295 5.310 5.150 5.285 10,080,501 +0.06(+1.11%)
Oct 07, 2002 5.404 5.466 5.226 5.227 10,561,341 -0.11(-2.13%)
Oct 04, 2002 5.531 5.586 5.301 5.341 8,176,040 -0.19(-3.43%)
Oct 03, 2002 5.386 5.563 5.352 5.531 10,766,599 +0.15(+2.79%)
Oct 02, 2002 5.473 5.587 5.358 5.381 8,442,832 -0.09(-1.68%)
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.