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

ConocoPhillips (NY: COP )

121.69 -0.22 (-0.18%)
Streaming Delayed Price Updated: 3:05 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 (%)
Jan 31, 2003 5.338 5.484 5.305 5.439 9,816,221 +0.08(+1.56%)
Jan 30, 2003 5.419 5.462 5.352 5.355 13,958,810 -0.06(-1.17%)
Jan 29, 2003 5.226 5.425 5.158 5.419 13,239,362 +0.24(+4.57%)
Jan 28, 2003 5.147 5.221 5.097 5.182 7,404,473 +0.07(+1.32%)
Jan 27, 2003 5.234 5.243 5.097 5.114 8,355,616 -0.12(-2.29%)
Jan 24, 2003 5.344 5.354 5.205 5.234 10,822,741 -0.13(-2.48%)
Jan 23, 2003 5.372 5.389 5.332 5.367 8,216,954 +0.01(+0.19%)
Jan 22, 2003 5.338 5.387 5.252 5.357 11,625,918 +0.01(+0.13%)
Jan 21, 2003 5.368 5.384 5.324 5.350 9,397,134 -0.08(-1.48%)
Jan 17, 2003 5.447 5.480 5.419 5.430 7,644,585 -0.02(-0.29%)
Jan 16, 2003 5.442 5.468 5.422 5.446 8,288,279 +0.06(+1.11%)
Jan 15, 2003 5.389 5.440 5.338 5.386 11,521,368 -0.00(-0.04%)
Jan 14, 2003 5.333 5.388 5.291 5.388 12,344,481 +0.06(+1.21%)
Jan 13, 2003 5.293 5.333 5.243 5.324 11,561,239 +0.05(+1.03%)
Jan 10, 2003 5.395 5.396 5.259 5.270 11,681,737 -0.15(-2.75%)
Jan 09, 2003 5.344 5.428 5.344 5.419 11,586,047 +0.05(+0.88%)
Jan 08, 2003 5.467 5.502 5.370 5.371 13,974,316 -0.10(-1.75%)
Jan 07, 2003 5.626 5.640 5.452 5.467 13,983,176 -0.21(-3.76%)
Jan 06, 2003 5.587 5.700 5.559 5.680 10,520,608 +0.10(+1.88%)
Jan 03, 2003 5.590 5.612 5.559 5.575 6,182,651 +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.