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 (%)
Jan 31, 2003 5.347 5.493 5.313 5.448 9,800,210 +0.08(+1.56%)
Jan 30, 2003 5.427 5.470 5.361 5.364 13,936,042 -0.06(-1.17%)
Jan 29, 2003 5.234 5.434 5.166 5.427 13,217,767 +0.24(+4.57%)
Jan 28, 2003 5.155 5.230 5.105 5.190 7,392,396 +0.07(+1.32%)
Jan 27, 2003 5.242 5.251 5.105 5.122 8,341,987 -0.12(-2.29%)
Jan 24, 2003 5.353 5.363 5.214 5.242 10,805,088 -0.13(-2.48%)
Jan 23, 2003 5.381 5.398 5.340 5.375 8,203,551 +0.01(+0.19%)
Jan 22, 2003 5.347 5.396 5.260 5.365 11,606,955 +0.01(+0.13%)
Jan 21, 2003 5.377 5.392 5.332 5.359 9,381,806 -0.08(-1.48%)
Jan 17, 2003 5.456 5.489 5.427 5.439 7,632,116 -0.02(-0.29%)
Jan 16, 2003 5.451 5.477 5.431 5.455 8,274,760 +0.06(+1.11%)
Jan 15, 2003 5.398 5.449 5.347 5.395 11,502,575 -0.00(-0.04%)
Jan 14, 2003 5.342 5.397 5.300 5.397 12,324,346 +0.06(+1.21%)
Jan 13, 2003 5.302 5.342 5.251 5.332 11,542,381 +0.05(+1.03%)
Jan 10, 2003 5.404 5.405 5.268 5.278 11,662,683 -0.15(-2.75%)
Jan 09, 2003 5.353 5.437 5.353 5.427 11,567,149 +0.05(+0.88%)
Jan 08, 2003 5.476 5.511 5.379 5.380 13,951,522 -0.10(-1.75%)
Jan 07, 2003 5.635 5.649 5.461 5.476 13,960,368 -0.21(-3.76%)
Jan 06, 2003 5.596 5.709 5.568 5.690 10,503,447 +0.11(+1.88%)
Jan 03, 2003 5.599 5.621 5.568 5.585 6,172,566 +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.