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

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.953 6.065 5.918 6.028 9,796,185 +0.11(+1.85%)
May 29, 2003 6.052 6.052 5.891 5.918 11,520,210 -0.09(-1.56%)
May 28, 2003 6.078 6.098 6.004 6.012 12,356,928 -0.06(-1.05%)
May 27, 2003 5.937 6.082 5.914 6.076 12,275,002 +0.14(+2.33%)
May 23, 2003 5.908 5.954 5.891 5.937 10,221,483 +0.03(+0.49%)
May 22, 2003 5.916 5.931 5.877 5.908 5,969,844 -0.03(-0.47%)
May 21, 2003 5.800 5.950 5.762 5.936 11,324,125 +0.14(+2.35%)
May 20, 2003 5.819 5.836 5.741 5.800 7,713,567 +0.02(+0.33%)
May 19, 2003 5.805 5.846 5.781 5.781 7,047,863 -0.04(-0.63%)
May 16, 2003 5.808 5.846 5.765 5.818 9,357,009 +0.01(+0.17%)
May 15, 2003 5.797 5.822 5.782 5.808 7,463,312 +0.02(+0.39%)
May 14, 2003 5.824 5.836 5.763 5.785 5,741,526 -0.03(-0.48%)
May 13, 2003 5.747 5.843 5.707 5.813 6,890,279 +0.07(+1.30%)
May 12, 2003 5.677 5.756 5.664 5.738 8,291,077 +0.06(+1.14%)
May 09, 2003 5.733 5.740 5.629 5.674 13,047,254 -0.06(-1.11%)
May 08, 2003 5.785 5.836 5.730 5.737 11,098,045 -0.06(-1.02%)
May 07, 2003 5.779 5.808 5.722 5.797 12,679,707 +0.03(+0.58%)
May 06, 2003 5.757 5.807 5.741 5.763 11,130,278 +0.01(+0.10%)
May 05, 2003 5.752 5.774 5.713 5.757 7,626,269 +0.01(+0.10%)
May 02, 2003 5.662 5.785 5.651 5.752 9,583,984 +0.13(+2.32%)
May 01, 2003 5.645 5.664 5.570 5.621 7,980,833 +0.00(+0.06%)
Apr 30, 2003 5.588 5.642 5.577 5.618 10,593,955 +0.03(+0.50%)
Apr 29, 2003 5.674 5.674 5.570 5.590 12,050,713 -0.06(-1.15%)
Apr 28, 2003 5.595 5.674 5.584 5.655 8,211,837 +0.02(+0.44%)
Apr 25, 2003 5.683 5.683 5.547 5.630 11,895,368 -0.05(-0.83%)
Apr 24, 2003 5.754 5.791 5.676 5.677 11,111,924 -0.08(-1.47%)
Apr 23, 2003 5.774 5.789 5.695 5.762 7,561,802 -0.02(-0.31%)
Apr 22, 2003 5.704 5.797 5.662 5.780 7,942,332 +0.08(+1.33%)
Apr 21, 2003 5.702 5.751 5.693 5.704 6,196,819 -0.02(-0.35%)
Apr 17, 2003 5.670 5.740 5.670 5.724 8,552,076 +0.05(+0.95%)
Apr 16, 2003 5.730 5.741 5.646 5.670 7,688,049 -0.05(-0.86%)
Apr 15, 2003 5.735 5.759 5.698 5.719 10,078,225 -0.01(-0.18%)
Apr 14, 2003 5.696 5.736 5.681 5.730 7,203,209 +0.03(+0.45%)
Apr 11, 2003 5.707 5.741 5.685 5.704 6,520,045 +0.01(+0.14%)
Apr 10, 2003 5.685 5.718 5.676 5.696 9,409,388 +0.01(+0.20%)
Apr 09, 2003 5.735 5.757 5.669 5.685 9,521,756 -0.04(-0.68%)
Apr 08, 2003 5.718 5.741 5.688 5.724 8,238,698 -0.05(-0.93%)
Apr 07, 2003 5.914 5.947 5.763 5.778 12,908,920 -0.10(-1.65%)
Apr 04, 2003 5.919 5.919 5.841 5.875 9,978,392 +0.03(+0.55%)
Apr 03, 2003 5.969 5.992 5.808 5.842 11,205,041 -0.12(-1.95%)
Apr 02, 2003 6.031 6.032 5.903 5.958 15,794,681 -0.07(-1.24%)
Apr 01, 2003 6.009 6.059 5.981 6.033 9,298,362 +0.05(+0.78%)
Mar 31, 2003 5.985 6.014 5.935 5.986 10,087,179 +0.00(+0.02%)
Mar 28, 2003 5.875 6.012 5.869 5.985 10,320,869 +0.10(+1.79%)
Mar 27, 2003 5.794 5.926 5.774 5.880 10,485,168 +0.09(+1.50%)
Mar 26, 2003 5.821 5.843 5.774 5.793 8,415,533 -0.02(-0.29%)
Mar 25, 2003 5.752 5.875 5.730 5.810 8,398,521 +0.10(+1.84%)
Mar 24, 2003 5.770 5.802 5.659 5.705 9,754,551 -0.06(-1.10%)
Mar 21, 2003 5.841 5.846 5.757 5.769 11,226,530 -0.05(-0.83%)
Mar 20, 2003 5.738 5.834 5.702 5.817 10,399,661 +0.08(+1.36%)
Mar 19, 2003 5.718 5.763 5.676 5.738 9,928,699 +0.05(+0.90%)
Mar 18, 2003 5.696 5.696 5.551 5.687 13,023,975 -0.01(-0.16%)
Mar 17, 2003 5.649 5.752 5.646 5.696 15,478,617 +0.05(+0.83%)
Mar 14, 2003 5.625 5.649 5.556 5.649 10,028,532 +0.04(+0.64%)
Mar 13, 2003 5.623 5.625 5.562 5.613 8,202,436 +0.06(+1.13%)
Mar 12, 2003 5.664 5.664 5.501 5.551 14,548,333 -0.11(-1.99%)
Mar 11, 2003 5.702 5.746 5.657 5.664 9,772,906 -0.02(-0.43%)
Mar 10, 2003 5.763 5.789 5.674 5.688 8,551,180 -0.07(-1.30%)
Mar 07, 2003 5.675 5.775 5.660 5.763 16,385,174 +0.09(+1.55%)
Mar 06, 2003 5.696 5.745 5.652 5.675 15,626,352 -0.06(-1.11%)
Mar 05, 2003 5.752 5.802 5.711 5.738 11,421,272 -0.01(-0.23%)
Mar 04, 2003 5.780 5.790 5.738 5.752 12,591,961 -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.