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

ConocoPhillips (NY: COP )

119.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.304 5.439 9,816,959 +0.08(+1.56%)
Jan 30, 2003 5.418 5.461 5.352 5.355 13,959,859 -0.06(-1.17%)
Jan 29, 2003 5.225 5.425 5.158 5.418 13,240,356 +0.24(+4.57%)
Jan 28, 2003 5.146 5.221 5.097 5.181 7,405,029 +0.07(+1.32%)
Jan 27, 2003 5.233 5.242 5.097 5.113 8,356,244 -0.12(-2.29%)
Jan 24, 2003 5.344 5.354 5.205 5.233 10,823,554 -0.13(-2.48%)
Jan 23, 2003 5.372 5.389 5.331 5.366 8,217,571 +0.01(+0.19%)
Jan 22, 2003 5.338 5.387 5.251 5.356 11,626,792 +0.01(+0.13%)
Jan 21, 2003 5.367 5.383 5.323 5.349 9,397,840 -0.08(-1.48%)
Jan 17, 2003 5.446 5.479 5.418 5.429 7,645,159 -0.02(-0.29%)
Jan 16, 2003 5.442 5.468 5.422 5.445 8,288,901 +0.06(+1.11%)
Jan 15, 2003 5.389 5.440 5.338 5.385 11,522,233 -0.00(-0.04%)
Jan 14, 2003 5.332 5.388 5.291 5.388 12,345,408 +0.06(+1.21%)
Jan 13, 2003 5.293 5.332 5.242 5.323 11,562,107 +0.05(+1.03%)
Jan 10, 2003 5.394 5.396 5.259 5.269 11,682,615 -0.15(-2.75%)
Jan 09, 2003 5.344 5.427 5.344 5.418 11,586,918 +0.05(+0.88%)
Jan 08, 2003 5.467 5.502 5.370 5.371 13,975,365 -0.10(-1.75%)
Jan 07, 2003 5.626 5.639 5.452 5.467 13,984,226 -0.21(-3.76%)
Jan 06, 2003 5.586 5.699 5.558 5.680 10,521,398 +0.10(+1.88%)
Jan 03, 2003 5.590 5.611 5.558 5.575 6,183,115 +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.