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 (%)
Mar 31, 2003 6.058 6.087 6.007 6.059 9,966,374 +0.00(+0.02%)
Mar 28, 2003 5.946 6.085 5.940 6.058 10,197,265 +0.11(+1.79%)
Mar 27, 2003 5.865 5.998 5.844 5.952 10,359,597 +0.09(+1.50%)
Mar 26, 2003 5.892 5.914 5.844 5.863 8,314,747 -0.02(-0.29%)
Mar 25, 2003 5.822 5.946 5.799 5.880 8,297,939 +0.11(+1.84%)
Mar 24, 2003 5.840 5.872 5.728 5.774 9,637,729 -0.06(-1.10%)
Mar 21, 2003 5.912 5.917 5.827 5.839 11,092,080 -0.05(-0.83%)
Mar 20, 2003 5.808 5.905 5.771 5.887 10,275,114 +0.08(+1.36%)
Mar 19, 2003 5.788 5.833 5.745 5.808 9,809,792 +0.05(+0.90%)
Mar 18, 2003 5.765 5.765 5.618 5.756 12,867,999 -0.01(-0.16%)
Mar 17, 2003 5.718 5.822 5.714 5.765 15,293,244 +0.05(+0.83%)
Mar 14, 2003 5.693 5.718 5.624 5.718 9,908,430 +0.04(+0.64%)
Mar 13, 2003 5.692 5.693 5.629 5.681 8,104,203 +0.06(+1.13%)
Mar 12, 2003 5.732 5.732 5.567 5.618 14,374,101 -0.11(-1.99%)
Mar 11, 2003 5.771 5.816 5.725 5.732 9,655,864 -0.02(-0.43%)
Mar 10, 2003 5.833 5.859 5.742 5.757 8,448,771 -0.08(-1.30%)
Mar 07, 2003 5.744 5.845 5.729 5.833 16,188,944 +0.09(+1.55%)
Mar 06, 2003 5.765 5.815 5.721 5.744 15,439,210 -0.06(-1.11%)
Mar 05, 2003 5.822 5.872 5.780 5.808 11,284,490 -0.01(-0.23%)
Mar 04, 2003 5.850 5.860 5.808 5.822 12,441,159 -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.