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

ConocoPhillips (NY: COP )

121.64 -0.27 (-0.22%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 (%)
Oct 31, 2002 5.631 5.642 5.434 5.473 17,704,020 -0.08(-1.36%)
Oct 30, 2002 5.366 5.575 5.366 5.549 17,002,682 +0.27(+5.20%)
Oct 29, 2002 5.361 5.361 5.182 5.275 9,728,793 -0.15(-2.75%)
Oct 28, 2002 5.423 5.533 5.339 5.424 7,235,787 +0.07(+1.22%)
Oct 25, 2002 5.353 5.428 5.255 5.358 9,605,184 +0.03(+0.57%)
Oct 24, 2002 5.485 5.488 5.299 5.328 8,716,439 -0.08(-1.54%)
Oct 23, 2002 5.327 5.440 5.270 5.411 10,166,963 +0.08(+1.59%)
Oct 22, 2002 5.378 5.394 5.237 5.327 12,457,941 -0.16(-2.86%)
Oct 21, 2002 5.503 5.524 5.407 5.484 7,105,532 -0.04(-0.65%)
Oct 18, 2002 5.530 5.583 5.432 5.520 6,112,228 -0.04(-0.73%)
Oct 17, 2002 5.558 5.580 5.481 5.560 9,592,779 +0.14(+2.56%)
Oct 16, 2002 5.445 5.492 5.372 5.422 6,959,328 -0.02(-0.44%)
Oct 15, 2002 5.394 5.462 5.389 5.445 8,170,166 +0.10(+1.92%)
Oct 14, 2002 5.163 5.364 5.137 5.343 6,820,212 +0.18(+3.48%)
Oct 11, 2002 5.152 5.225 5.120 5.163 12,726,869 +0.03(+0.62%)
Oct 10, 2002 5.040 5.142 4.969 5.132 14,844,174 +0.09(+1.81%)
Oct 09, 2002 5.186 5.242 5.033 5.040 8,380,168 -0.20(-3.87%)
Oct 08, 2002 5.253 5.268 5.109 5.243 10,161,204 +0.06(+1.11%)
Oct 07, 2002 5.361 5.423 5.185 5.186 10,645,893 -0.11(-2.13%)
Oct 04, 2002 5.487 5.541 5.259 5.299 8,241,496 -0.19(-3.43%)
Oct 03, 2002 5.344 5.519 5.310 5.487 10,852,795 +0.15(+2.79%)
Oct 02, 2002 5.429 5.542 5.316 5.338 8,510,423 -0.09(-1.68%)
Oct 01, 2002 5.191 5.429 5.182 5.429 14,018,784 +0.21(+4.04%)
Sep 30, 2002 5.329 5.329 5.177 5.218 11,215,647 -0.17(-3.10%)
Sep 27, 2002 5.522 5.597 5.383 5.385 10,688,868 -0.16(-2.97%)
Sep 26, 2002 5.468 5.582 5.451 5.550 12,068,949 +0.13(+2.37%)
Sep 25, 2002 5.361 5.459 5.278 5.422 9,179,862 +0.09(+1.63%)
Sep 24, 2002 5.440 5.440 5.317 5.335 9,625,121 -0.13(-2.44%)
Sep 23, 2002 5.508 5.551 5.394 5.468 10,783,237 -0.04(-0.72%)
Sep 20, 2002 5.637 5.657 5.507 5.507 12,093,760 -0.12(-2.09%)
Sep 19, 2002 5.624 5.717 5.590 5.625 8,658,843 -0.06(-0.97%)
Sep 18, 2002 5.637 5.731 5.537 5.680 8,834,288 +0.04(+0.76%)
Sep 17, 2002 5.778 5.795 5.637 5.637 11,673,311 -0.22(-3.72%)
Sep 16, 2002 5.773 5.855 5.761 5.855 8,409,852 -0.01(-0.13%)
Sep 13, 2002 5.812 5.891 5.806 5.863 6,308,497 -0.02(-0.36%)
Sep 12, 2002 5.920 5.925 5.844 5.884 10,637,475 -0.04(-0.61%)
Sep 11, 2002 5.908 5.947 5.902 5.920 8,249,027 +0.04(+0.67%)
Sep 10, 2002 5.801 5.884 5.795 5.881 1,240,521 +0.10(+1.66%)
Sep 09, 2002 5.780 5.810 5.716 5.785 10,020,759 -0.01(-0.14%)
Sep 06, 2002 5.863 5.897 5.773 5.793 14,189,799 -0.03(-0.52%)
Sep 05, 2002 5.801 5.865 5.733 5.823 15,307,154 -0.01(-0.19%)
Sep 04, 2002 5.976 5.976 5.724 5.835 20,481,902 -0.11(-1.90%)
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.