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

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2002 5.481 5.492 5.388 5.462 7,632,180 -0.02(-0.33%)
Dec 30, 2002 5.423 5.480 5.394 5.480 7,198,030 +0.08(+1.53%)
Dec 27, 2002 5.502 5.525 5.372 5.397 4,972,347 -0.09(-1.56%)
Dec 26, 2002 5.553 5.614 5.473 5.483 6,258,406 -0.06(-1.14%)
Dec 24, 2002 5.604 5.609 5.539 5.546 3,797,484 -0.06(-1.13%)
Dec 23, 2002 5.636 5.643 5.579 5.609 9,792,742 -0.03(-0.46%)
Dec 20, 2002 5.536 5.635 5.521 5.635 12,374,606 +0.12(+2.19%)
Dec 19, 2002 5.525 5.582 5.485 5.515 11,193,983 -0.05(-0.85%)
Dec 18, 2002 5.547 5.626 5.542 5.562 10,657,055 -0.06(-1.02%)
Dec 17, 2002 5.599 5.640 5.570 5.620 12,353,784 +0.02(+0.36%)
Dec 16, 2002 5.474 5.599 5.465 5.599 14,332,268 +0.14(+2.50%)
Dec 13, 2002 5.530 5.568 5.436 5.463 16,917,676 -0.10(-1.73%)
Dec 12, 2002 5.575 5.603 5.496 5.559 13,637,628 -0.04(-0.67%)
Dec 11, 2002 5.677 5.677 5.587 5.596 8,447,763 -0.08(-1.41%)
Dec 10, 2002 5.621 5.680 5.559 5.676 8,236,446 +0.07(+1.23%)
Dec 09, 2002 5.660 5.728 5.604 5.607 10,292,900 -0.03(-0.48%)
Dec 06, 2002 5.631 5.680 5.594 5.634 10,257,903 +0.00(+0.06%)
Dec 05, 2002 5.598 5.660 5.575 5.631 8,556,743 +0.07(+1.30%)
Dec 04, 2002 5.528 5.585 5.502 5.559 8,722,872 +0.03(+0.57%)
Dec 03, 2002 5.468 5.557 5.441 5.527 9,936,277 +0.12(+2.26%)
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.