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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.490 5.501 5.397 5.470 7,619,732 -0.02(-0.33%)
Dec 30, 2002 5.432 5.489 5.403 5.489 7,186,290 +0.08(+1.53%)
Dec 27, 2002 5.511 5.534 5.381 5.406 4,964,236 -0.09(-1.56%)
Dec 26, 2002 5.562 5.623 5.482 5.492 6,248,198 -0.06(-1.14%)
Dec 24, 2002 5.613 5.619 5.548 5.555 3,791,289 -0.06(-1.13%)
Dec 23, 2002 5.646 5.652 5.588 5.619 9,776,769 -0.03(-0.46%)
Dec 20, 2002 5.545 5.645 5.530 5.645 12,354,421 +0.12(+2.19%)
Dec 19, 2002 5.534 5.591 5.494 5.524 11,175,725 -0.05(-0.85%)
Dec 18, 2002 5.556 5.635 5.551 5.571 10,639,672 -0.06(-1.02%)
Dec 17, 2002 5.608 5.649 5.579 5.629 12,333,634 +0.02(+0.36%)
Dec 16, 2002 5.483 5.608 5.474 5.608 14,308,890 +0.14(+2.50%)
Dec 13, 2002 5.539 5.577 5.444 5.472 16,890,082 -0.10(-1.73%)
Dec 12, 2002 5.585 5.612 5.505 5.568 13,615,383 -0.04(-0.67%)
Dec 11, 2002 5.686 5.686 5.596 5.605 8,433,983 -0.08(-1.41%)
Dec 10, 2002 5.630 5.690 5.568 5.685 8,223,012 +0.07(+1.23%)
Dec 09, 2002 5.669 5.737 5.613 5.616 10,276,112 -0.03(-0.48%)
Dec 06, 2002 5.640 5.690 5.603 5.643 10,241,171 +0.00(+0.06%)
Dec 05, 2002 5.607 5.669 5.585 5.640 8,542,786 +0.07(+1.30%)
Dec 04, 2002 5.537 5.594 5.511 5.568 8,708,644 +0.03(+0.57%)
Dec 03, 2002 5.477 5.567 5.450 5.536 9,920,070 +0.12(+2.26%)
Dec 02, 2002 5.539 5.543 5.347 5.414 11,515,844 +0.01(+0.17%)
Nov 29, 2002 5.466 5.466 5.386 5.405 4,745,304 -0.03(-0.56%)
Nov 27, 2002 5.370 5.459 5.364 5.435 8,454,329 +0.09(+1.65%)
Nov 26, 2002 5.483 5.483 5.342 5.347 10,678,593 -0.13(-2.35%)
Nov 25, 2002 5.387 5.496 5.361 5.476 13,104,099 -0.01(-0.23%)
Nov 22, 2002 5.646 5.646 5.361 5.489 15,197,889 -0.16(-2.78%)
Nov 21, 2002 5.646 5.649 5.564 5.646 7,448,124 +0.04(+0.75%)
Nov 20, 2002 5.539 5.604 5.510 5.604 11,387,580 +0.10(+1.79%)
Nov 19, 2002 5.603 5.635 5.490 5.505 8,012,041 -0.09(-1.60%)
Nov 18, 2002 5.539 5.595 5.492 5.595 5,720,991 +0.08(+1.52%)
Nov 15, 2002 5.453 5.527 5.444 5.511 8,484,846 +0.06(+1.06%)
Nov 14, 2002 5.336 5.460 5.296 5.453 11,094,786 +0.19(+3.52%)
Nov 13, 2002 5.404 5.438 5.216 5.268 7,708,631 -0.15(-2.75%)
Nov 12, 2002 5.455 5.472 5.386 5.417 6,791,769 -0.02(-0.33%)
Nov 11, 2002 5.545 5.573 5.408 5.435 5,364,949 -0.13(-2.34%)
Nov 08, 2002 5.585 5.639 5.522 5.565 7,324,726 +0.00(+0.06%)
Nov 07, 2002 5.539 5.579 5.490 5.562 10,387,568 +0.02(+0.41%)
Nov 06, 2002 5.551 5.568 5.378 5.539 10,072,217 +0.06(+1.14%)
Nov 05, 2002 5.438 5.519 5.382 5.477 7,787,359 +0.09(+1.59%)
Nov 04, 2002 5.483 5.483 5.325 5.391 9,135,452 -0.07(-1.20%)
Nov 01, 2002 5.483 5.551 5.406 5.457 14,656,528 -0.03(-0.47%)
Oct 31, 2002 5.641 5.651 5.443 5.483 17,673,814 -0.08(-1.36%)
Oct 30, 2002 5.375 5.585 5.375 5.559 16,973,674 +0.27(+5.20%)
Oct 29, 2002 5.370 5.370 5.191 5.284 9,712,195 -0.15(-2.75%)
Oct 28, 2002 5.432 5.543 5.348 5.433 7,223,442 +0.07(+1.22%)
Oct 25, 2002 5.362 5.438 5.264 5.368 9,588,796 +0.03(+0.57%)
Oct 24, 2002 5.494 5.498 5.308 5.337 8,701,567 -0.08(-1.54%)
Oct 23, 2002 5.336 5.449 5.279 5.421 10,149,617 +0.08(+1.59%)
Oct 22, 2002 5.387 5.404 5.245 5.336 12,436,687 -0.16(-2.86%)
Oct 21, 2002 5.512 5.534 5.416 5.493 7,093,409 -0.04(-0.65%)
Oct 18, 2002 5.539 5.593 5.441 5.529 6,101,800 -0.04(-0.73%)
Oct 17, 2002 5.568 5.589 5.491 5.570 9,576,412 +0.14(+2.56%)
Oct 16, 2002 5.455 5.501 5.381 5.431 6,947,454 -0.02(-0.44%)
Oct 15, 2002 5.404 5.472 5.398 5.455 8,156,226 +0.10(+1.92%)
Oct 14, 2002 5.172 5.373 5.146 5.352 6,808,576 +0.18(+3.48%)
Oct 11, 2002 5.161 5.234 5.129 5.172 12,705,155 +0.03(+0.62%)
Oct 10, 2002 5.049 5.150 4.978 5.140 14,818,848 +0.09(+1.81%)
Oct 09, 2002 5.195 5.251 5.042 5.049 8,365,871 -0.20(-3.87%)
Oct 08, 2002 5.262 5.277 5.118 5.252 10,143,867 +0.06(+1.11%)
Oct 07, 2002 5.370 5.432 5.193 5.195 10,627,730 -0.11(-2.13%)
Oct 04, 2002 5.496 5.551 5.268 5.308 8,227,435 -0.19(-3.43%)
Oct 03, 2002 5.353 5.528 5.319 5.496 10,834,279 +0.15(+2.79%)
Oct 02, 2002 5.439 5.552 5.325 5.347 8,495,904 -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.